CTCP Chứng khoán APG (apg)

5.17
0.33
(6.82%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		0 0% 4,895,600 -67,400 0
4.24
5.17
5.17
2 tháng
(2026-04-13) 		-0.28 -5.47% 11,982,100 -160,700 0
4.24
5.30
5.17
3 tháng
(2026-03-16) 		-1.79 -27% 48,025,800 43,100 0.9
4.24
6.67
5.17
6 tháng
(2025-12-15) 		-5.61 -53.68% 62,908,800 -417,900 -3.8
4.24
10.55
5.17
12 tháng
(2025-06-17) 		-7.31 -60.16% 161,093,800 -11,173,200 -133.5
4.24
12.95
5.17
24 tháng
(2024-06-24) 		-7.36 -60.33% 266,070,600 38,202,219 407.4
4.24
13.65
5.17
36 tháng
(2023-06-28) 		-2.96 -37.95% 482,618,400 37,865,519 401.8
4.24
15.75
5.17
60 tháng
(2021-07-08) 		-2.35 -32.67% 1,572,936,700 38,411,352 408.4
2.52
20.70
5.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
10.15
 1,842,000 10.15 10.45 10.15 12,800 6,000 0.1
16/08/2023
10.15
 1,199,700 10.25 10.25 10 100 19,500 -0.2
15/08/2023
10.25
 746,400 10.45 10.55 10.20 500 28,900 -0.3
14/08/2023
10.45
 2,061,900 10.20 10.60 9.99 20,800 18,200 0.0
11/08/2023
10.20
 1,856,100 10.15 10.25 9.68 65,800 4,000 0.6
10/08/2023
10.15
 3,358,500 10.90 10.95 10.15 18,300 78,900 -0.6
09/08/2023
10.90
 3,232,700 10.30 11 10.65 500 128,500 -1.4
08/08/2023
10.30
 3,647,900 9.65 10.30 9.40 65,100 3,800 0.6
07/08/2023
9.65
 1,260,400 9.36 9.65 9.40 105,100 1,000 1.0
04/08/2023
9.36
 1,208,800 9.35 9.48 9.21 67,000 69,000 -0.0
03/08/2023
9.35
 1,309,000 9.49 9.60 9.30 5,500 7,200 -0.0
02/08/2023
9.49
 987,700 9.28 9.50 9.12 176,500 10,000 1.6
01/08/2023
9.28
 1,883,500 9.73 9.75 9.25 55,200 21,700 0.3
31/07/2023
9.73
 1,496,600 9.51 9.81 9.51 103,700 4,200 1.0
28/07/2023
9.51
 2,817,600 9.16 9.55 9.20 353,700 86,600 2.5
27/07/2023
9.16
 1,927,000 8.60 9.16 8.60 227,600 13,100 1.9
26/07/2023
8.60
 989,500 8.70 8.74 8.56 12,300 18,000 -0.1
25/07/2023
8.70
 1,226,300 8.72 8.81 8.68 26,200 100 0.2
24/07/2023
8.72
 1,418,300 8.71 8.90 8.68 55,600 100 0.5
21/07/2023
8.71
 1,667,300 8.59 8.86 8.64 68,300 0 0.6
20/07/2023
8.59
 1,853,200 8.68 8.70 8.28 2,300 3,600 -0.0
19/07/2023
8.68
 1,898,800 8.48 8.79 8.52 25,900 0 0.2
18/07/2023
8.48
 4,292,700 7.93 8.48 7.88 49,300 12,600 0.3
17/07/2023
7.93
 1,079,500 7.79 7.94 7.81 80,300 0 0.6
14/07/2023
7.79
 1,074,300 7.88 7.90 7.75 5,900 0 0.0
13/07/2023
7.88
 887,400 7.88 7.95 7.85 0 0 0
12/07/2023
7.88
 1,611,400 7.77 7.96 7.77 6,200 100 0.0
11/07/2023
7.77
 1,038,900 7.80 7.90 7.70 0 6,300 -0.0
10/07/2023
7.80
 893,400 7.65 7.83 7.66 41,000 0 0.3
07/07/2023
7.65
 499,100 7.56 7.65 7.50 0 14,100 -0.1
06/07/2023
7.56
 1,126,200 7.70 7.74 7.45 1,000 20,500 -0.1
05/07/2023
7.70
 924,000 7.75 7.85 7.69 0 18,500 -0.1
04/07/2023
7.75
 1,243,300 7.60 7.78 7.60 31,500 0 0.2
03/07/2023
7.60
 708,700 7.54 7.64 7.59 0 24,500 -0.2
30/06/2023
7.54
 962,500 7.60 7.67 7.54 14,000 64,000 -0.4
29/06/2023
7.60
 1,359,400 7.80 7.80 7.60 1,000 73,300 -0.6
28/06/2023
7.80
 1,324,000 7.84 7.88 7.77 12,200 0 0.1
27/06/2023
7.84
 1,441,300 7.83 7.94 7.77 12,000 19,200 -0.1
26/06/2023
7.83
 1,818,400 8.06 8.06 7.75 0 128,100 -1.0
23/06/2023
8.06
 2,911,900 7.83 8.15 7.84 174,000 23,300 1.2
22/06/2023
7.83
 1,019,700 7.83 7.94 7.79 6,700 4,600 0.0
21/06/2023
7.83
 1,208,900 7.70 7.99 7.75 83,600 0 0.7
20/06/2023
7.70
 535,800 7.62 7.70 7.61 0 31,500 -0.2
19/06/2023
7.62
 787,100 7.75 7.78 7.60 100 122,300 -0.9
16/06/2023
7.75
 2,765,300 7.61 7.99 7.68 51,900 500 0.4
15/06/2023
7.61
 745,000 7.70 7.70 7.55 5,500 40,300 -0.3
14/06/2023
7.70
 914,800 7.78 7.83 7.70 3,800 13,100 -0.1
13/06/2023
7.78
 1,541,500 7.63 7.86 7.65 28,300 400 0.2
12/06/2023
7.63
 577,200 7.63 7.69 7.52 0 43,600 -0.3
09/06/2023
7.63
 1,031,500 7.60 7.65 7.45 0 46,200 -0.3
08/06/2023
7.60
 1,570,500 7.84 7.84 7.60 3,000 20,600 -0.1
07/06/2023
7.84
 1,095,800 7.89 7.95 7.78 20,600 0 0.2
06/06/2023
7.89
 1,823,900 7.70 7.89 7.59 16,200 94,300 -0.6
05/06/2023
7.70
 1,336,600 7.89 8.10 7.69 600 81,400 -0.6
02/06/2023
7.89
 1,627,900 7.82 7.97 7.83 16,100 4,100 0.1
01/06/2023
7.82
 1,431,900 7.73 7.85 7.69 27,800 0 0.2
31/05/2023
7.73
 1,557,800 7.75 7.88 7.70 34,500 1,000 0.3
30/05/2023
7.75
 1,212,700 7.80 7.87 7.65 100 12,900 -0.1
29/05/2023
7.80
 1,850,700 7.50 7.80 7.53 64,600 3,300 0.5
26/05/2023
7.50
 887,800 7.41 7.50 7.42 6,000 300 0.0
25/05/2023
7.41
 936,500 7.50 7.55 7.41 1,300 6,900 -0.0
24/05/2023
7.50
 966,200 7.46 7.58 7.48 1,700 0 0.0
23/05/2023
7.46
 810,300 7.47 7.59 7.45 0 34,400 -0.3
22/05/2023
7.47
 678,100 7.46 7.60 7.46 3,000 1,900 0.0
19/05/2023
7.46
 678,500 7.40 7.59 7.35 2,600 1,200 0.0
18/05/2023
7.40
 1,182,500 7.27 7.60 7.27 39,600 1,100 0.3
17/05/2023
7.27
 1,083,800 7.77 7.79 7.27 0 3,000 -0.0
16/05/2023
7.77
 735,100 7.76 7.84 7.67 16,300 0 0.1
15/05/2023
7.76
 1,906,000 7.75 8.03 7.75 7,600 38,700 -0.2
12/05/2023
7.75
 1,285,100 7.66 7.75 7.57 69,300 0 0.5
11/05/2023
7.66
 1,493,700 7.79 7.83 7.46 57,400 0 0.4
10/05/2023
7.79
 1,310,300 7.66 7.81 7.69 66,700 0 0.5
09/05/2023
7.66
 849,900 7.69 7.75 7.55 0 500 -0.0
08/05/2023
7.69
 1,220,400 7.69 7.85 7.61 20,300 5,000 0.1
05/05/2023
7.69
 1,257,300 7.49 7.78 7.56 34,000 4,700 0.2
04/05/2023
7.49
 2,790,400 7.18 7.67 7.17 53,100 0 0.4
28/04/2023
7.18
 1,048,100 7.07 7.20 7.08 80,900 0 0.6
27/04/2023
7.07
 1,008,300 7.15 7.17 7.05 23,000 8,500 0.1
26/04/2023
7.15
 658,900 7.02 7.15 6.81 19,500 49,900 -0.2
25/04/2023
7.02
 1,542,000 7.07 7.30 6.61 2,000 91,200 -0.6
24/04/2023
7.07
 657,600 7.06 7.09 7 15,300 1,400 0.1
21/04/2023
7.06
 1,325,100 6.99 7.19 6.90 7,700 0 0.1
20/04/2023
6.99
 797,000 6.97 7.15 6.93 0 63,600 -0.4
19/04/2023
6.97
 1,022,200 7.05 7.19 6.95 60,500 43,400 0.1
18/04/2023
7.05
 713,400 6.99 7.13 6.98 1,200 35,000 -0.2
17/04/2023
6.99
 1,003,300 6.80 6.99 6.83 17,100 54,400 -0.3
14/04/2023
6.80
 734,900 6.90 7 6.80 0 58,700 -0.4
13/04/2023
6.90
 1,198,600 6.99 7.07 6.90 0 57,800 -0.4
12/04/2023
6.99
 1,046,000 7.12 7.15 6.99 2,800 34,500 -0.2
11/04/2023
7.12
 1,278,800 7.12 7.18 7 1,100 19,700 -0.1
10/04/2023
7.12
 1,125,000 7.14 7.32 7.10 14,200 61,300 -0.3
07/04/2023
7.14
 1,147,000 7.10 7.19 7.04 500 47,200 -0.3
06/04/2023
7.10
 1,564,400 7.40 7.62 7 4,600 90,900 -0.6
05/04/2023
7.40
 2,183,400 7.29 7.55 7.31 800 18,600 -0.1
04/04/2023
7.29
 1,643,400 7.14 7.35 7.07 4,400 51,800 -0.3
03/04/2023
7.14
 861,100 7.01 7.23 7.10 32,400 0 0.2
31/03/2023
7.01
 797,400 7.05 7.18 6.90 2,100 10,700 -0.1
30/03/2023
7.05
 741,000 7.01 7.29 7 1,500 55,000 -0.4
29/03/2023
7.01
 784,300 7 7.07 6.83 5,300 31,000 -0.2
28/03/2023
7
 1,042,800 7.18 7.26 7 23,200 35,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |