CTCP Chứng khoán APG (apg)

14.60
0
(0%)
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
(2024-04-09) 		-0.30 -1.94% 4,199,700 -131,800 -1.8
13.30
15.50
15.20
2 tháng
(2024-03-11) 		0.70 4.83% 10,999,800 -211,900 -3.1
13.30
15.75
15.20
3 tháng
(2024-02-15) 		0.40 2.70% 16,571,500 -283,100 -4.1
13.30
15.75
15.20
6 tháng
(2023-11-13) 		5.49 56.54% 54,470,400 -390,600 -4.5
9.67
15.75
15.20
12 tháng
(2023-05-15) 		7.44 95.88% 252,041,100 -231,000 -3.1
7.27
15.75
15.20
24 tháng
(2022-05-20) 		5.70 60% 788,878,500 -1,128,267 -14.0
2.52
15.75
15.20
36 tháng
(2021-05-25) 		9.72 177.37% 1,384,204,800 541,133 5.5
2.52
20.70
15.20
60 tháng
(2019-06-05) 		10.39 215.82% 1,783,348,470 681,203 10.3
2.52
20.70
15.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
15.20
0.35
 542,700 15.50 15.50 14.70 7,900 17,800 -0.1
#2 07/05/2024
14.85
0.75
 170,600 14.20 14.85 14.20 7,500 5,800 0.0
#3 06/05/2024
14.10
0.60
 313,700 13.50 14.10 13.50 11,800 2,100 0.1
#4 03/05/2024
13.50
0.20
 120,000 13.65 13.75 13.25 8,100 6,700 0.0
#5 02/05/2024
13.30
-0.15
 53,800 13.60 13.60 13.15 0 28,800 -0.4
#6 26/04/2024
13.45
-0.20
 101,400 13.60 13.65 13.25 0 38,200 -0.5
#7 25/04/2024
13.65
-0.10
 88,800 13.70 13.70 13.50 0 36,100 -0.5
#8 24/04/2024
13.75
0.40
 139,600 14 14 13.50 11,300 11,200 0.0
#9 23/04/2024
13.35
-0.35
 124,400 13.05 13.80 13.05 0 34,700 -0.5
#10 22/04/2024
13.70
0.20
 530,400 13.50 13.70 13 67,100 49,200 0.2
#11 19/04/2024
13.50
-1
 449,000 13.50 14 13.50 3,800 9,700 -0.1
#12 17/04/2024
14.50
-0.50
 200,500 14.85 15.05 13.95 0 49,200 -0.7
#13 16/04/2024
15
0
 405,400 14.80 15 14.50 1,800 18,300 -0.2
#14 15/04/2024
15
-0.50
 267,900 15.50 15.60 14.95 43,800 10,100 0.5
#15 12/04/2024
15.50
0.05
 349,900 15.50 15.55 15.35 37,100 4,300 0.5
#16 11/04/2024
15.45
0
 114,500 15.40 15.50 15.30 2,900 5,600 -0.0
#17 10/04/2024
15.45
-0.05
 88,100 15.50 15.55 15.45 0 6,100 -0.1
#18 09/04/2024
15.50
0.25
 139,000 15.35 15.50 15.20 0 1,000 -0.0
#19 08/04/2024
15.25
-0.05
 192,500 14.90 15.30 14.90 0 5,100 -0.1
#20 05/04/2024
15.30
-0.10
 226,000 15.40 15.40 15.20 0 9,200 -0.1
#21 04/04/2024
15.40
-0.10
 220,700 15.60 15.60 15.35 0 2,600 -0.0
#22 03/04/2024
15.50
-0.05
 192,500 15.55 15.55 15.45 0 11,300 -0.2
#23 02/04/2024
15.55
0.15
 136,000 15.65 15.65 15.30 5,000 13,200 -0.1
#24 01/04/2024
15.40
-0.15
 176,000 15.60 15.60 15.25 100 70,800 -1.1
#25 29/03/2024
15.55
-0.15
 176,400 15.50 15.70 15.50 0 14,000 -0.2
#26 28/03/2024
15.70
0.05
 193,900 15.70 15.75 15.60 13,500 6,800 0.1
#27 27/03/2024
15.65
-0.05
 155,200 15.95 15.95 15.65 5,200 11,000 -0.1
#28 26/03/2024
15.70
0.15
 252,800 15.45 15.80 15.20 43,400 0 0.7
#29 25/03/2024
15.55
-0.15
 730,700 15.70 15.95 15.30 3,700 67,200 -1.0
#30 22/03/2024
15.70
-0.05
 327,700 15.75 15.85 15.60 600 53,600 -0.8
#31 21/03/2024
15.75
0.10
 370,000 15.65 16 15.60 3,900 66,700 -1.0
#32 20/03/2024
15.65
0.35
 309,700 15.30 15.70 15.20 49,500 25,100 0.4
#33 19/03/2024
15.30
0.15
 396,100 15.15 15.70 15.05 5,700 80,300 -1.1
#34 18/03/2024
15.15
-0.25
 543,600 15.40 15.70 14.60 44,900 3,300 0.6
#35 15/03/2024
15.40
0.35
 600,400 15.05 15.50 14.95 109,600 5,600 1.6
#36 14/03/2024
15.05
0.35
 653,900 14.70 15.20 14.65 129,400 3,600 1.9
#37 13/03/2024
14.70
0.35
 261,900 14.35 14.70 14.35 30,100 11,100 0.3
#38 12/03/2024
14.35
-0.15
 424,100 14.50 14.55 14 4,700 55,800 -0.7
#39 11/03/2024
14.50
-0.15
 260,000 14.65 14.90 14.40 200 13,300 -0.2
#40 08/03/2024
14.65
-0.05
 221,400 14.70 15 14.60 22,200 13,000 0.1
#41 07/03/2024
14.70
0.10
 284,200 14.60 14.80 14.40 6,500 16,100 -0.1
#42 06/03/2024
14.60
-0.15
 190,200 14.75 14.90 14.60 12,500 5,100 0.1
#43 05/03/2024
14.75
0.05
 157,300 14.70 14.85 14.60 9,100 4,500 0.1
#44 04/03/2024
14.70
0.20
 663,700 14.50 14.95 13.50 59,400 38,100 0.3
#45 01/03/2024
14.50
0.15
 256,800 14.35 14.70 14.35 0 1,800 -0.0
#46 29/02/2024
14.35
-0.05
 206,600 14.40 14.45 14.20 6,500 23,400 -0.2
#47 28/02/2024
14.40
0.10
 239,600 14.30 14.50 14.25 2,800 5,700 -0.0
#48 27/02/2024
14.30
0.05
 250,200 14.25 14.45 14.10 0 45,000 -0.6
#49 26/02/2024
14.25
0.40
 271,500 13.85 14.35 13.80 49,000 33,900 0.2
#50 23/02/2024
13.85
-0.30
 679,900 14.15 14.25 13.75 3,200 11,400 -0.1
#51 22/02/2024
14.15
0.05
 162,000 14.10 14.30 14.05 4,800 22,400 -0.2
#52 21/02/2024
14.10
-0.30
 432,600 14.40 14.40 13.80 50,000 6,500 0.6
#53 20/02/2024
14.40
-0.10
 265,900 14.50 14.75 14.40 1,000 4,800 -0.1
#54 19/02/2024
14.50
-0.20
 685,200 14.70 14.80 13.80 50,000 62,500 -0.2
#55 16/02/2024
14.70
-0.10
 314,200 14.80 14.80 14.60 14,900 35,000 -0.3
#56 15/02/2024
14.80
0.50
 290,400 14.30 14.80 14.20 14,000 47,900 -0.5
#57 07/02/2024
14.30
0.30
 356,600 14 14.40 14.05 52,200 0 0.7
#58 06/02/2024
14
0.15
 349,200 13.85 14.15 13.65 28,700 100 0.4
#59 05/02/2024
13.85
0.40
 441,400 13.45 14 13.40 49,700 33,200 0.2
#60 02/02/2024
13.45
0.25
 647,100 13.20 13.60 13.20 0 5,900 -0.1
#61 01/02/2024
13.20
0
 548,000 13.20 13.25 12.90 0 39,100 -0.5
#62 31/01/2024
13.20
0
 300,400 13.20 13.45 13.15 2,600 40,100 -0.5
#63 30/01/2024
13.20
-0.10
 205,400 13.30 13.30 13.10 100 28,800 -0.4
#64 29/01/2024
13.30
0
 292,600 13.30 13.45 13.20 700 2,300 -0.0
#65 26/01/2024
13.30
0.15
 305,200 13.15 13.35 13.15 26,200 0 0.3
#66 25/01/2024
13.15
-0.10
 229,500 13.25 13.25 13.10 400 12,200 -0.2
#67 24/01/2024
13.25
0.15
 444,800 13.10 13.35 13 17,600 8,800 0.1
#68 23/01/2024
13.10
0.30
 418,700 12.80 13.25 12.80 31,400 100 0.4
#69 22/01/2024
12.80
0.05
 398,400 12.75 12.80 12.60 6,800 0 0.1
#70 19/01/2024
12.75
0
 393,700 12.75 12.80 12.70 0 14,300 -0.2
#71 18/01/2024
12.75
0
 325,400 12.75 12.80 12.65 0 15,900 -0.2
#72 17/01/2024
12.75
0.55
 1,312,900 12.20 12.90 12.20 82,600 0 1.0
#73 16/01/2024
12.20
0.10
 301,600 12.10 12.20 11.55 16,400 5,600 0.1
#74 15/01/2024
12.10
-0.10
 180,300 12.20 12.25 12.10 0 3,600 -0.0
#75 12/01/2024
12.20
0.10
 553,800 12.10 12.30 11.90 32,900 11,000 0.3
#76 11/01/2024
12.10
0.05
 291,200 12.05 12.20 11.90 6,500 10,600 -0.0
#77 10/01/2024
12.05
-0.15
 432,200 12.20 12.20 11.95 500 7,000 -0.1
#78 09/01/2024
12.20
0
 302,400 12.20 12.25 12.15 5,500 0 0.1
#79 08/01/2024
12.20
0.10
 496,400 12.10 12.25 12.10 27,600 0 0.3
#80 05/01/2024
12.10
-0.05
 275,200 12.15 12.15 11.80 12,200 1,200 0.1
#81 04/01/2024
12.15
0.25
 532,500 11.90 12.20 11.85 1,400 1,200 0.0
#82 03/01/2024
11.90
0.15
 237,400 11.75 11.90 11.65 200 11,600 -0.1
#83 02/01/2024
11.75
-0.40
 850,400 12.15 12.50 11.75 1,300 29,100 -0.3
#84 29/12/2023
12.15
-0.10
 228,600 12.25 12.25 12.15 0 600 -0.0
#85 28/12/2023
12.25
0.20
 1,944,500 12.05 12.85 11.90 28,000 2,200 0.3
#86 27/12/2023
12.05
-0.15
 342,700 12.20 12.20 11.90 36,600 8,500 0.3
#87 26/12/2023
12.20
0.35
 2,294,900 11.85 12.25 11.80 21,400 500 0.3
#88 25/12/2023
11.85
0.50
 819,200 11.35 11.85 11.25 27,000 400 0.3
#89 22/12/2023
11.35
-0.15
 634,000 11.50 11.65 11.35 5,200 0 0.1
#90 21/12/2023
11.50
0.30
 1,490,100 11.20 11.55 11.05 1,000 0 0.0
#91 20/12/2023
11.20
0.45
 1,328,900 10.75 11.25 10.70 9,100 16,800 -0.1
#92 19/12/2023
10.75
0.05
 650,000 10.70 10.85 10.60 6,400 0 0.1
#93 18/12/2023
10.70
0.05
 461,600 10.65 10.75 10.30 0 0 0
#94 15/12/2023
10.65
-0.05
 340,600 10.70 10.70 10.45 0 20,300 -0.2
#95 14/12/2023
10.70
0.15
 870,300 10.55 10.70 10.50 0 23,300 -0.2
#96 13/12/2023
10.55
0.30
 1,146,500 10.25 10.85 10.25 5,000 5,500 -0.0
#97 12/12/2023
10.25
0.10
 249,400 10.15 10.25 10.10 300 0 0.0
#98 11/12/2023
10.15
-0.05
 262,000 10.20 10.25 10.05 1,100 0 0.0
#99 08/12/2023
10.20
-0.05
 516,400 10.25 10.40 10.10 3,700 0 0.0
#100 07/12/2023
10.25
-0.20
 627,400 10.45 10.50 10.05 11,700 7,300 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc