CTCP Chứng khoán APG (apg)

3.88
-0.17
(-4.20%)
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
(2026-09-08) 		-0.78 -16.18% 2,863,600 -11,700 -0.1
3.88
4.82
3.88
2 tháng
(2026-08-10) 		-1 -19.84% 7,191,700 -56,300 -0.3
3.88
5.04
3.88
3 tháng
(2026-07-10) 		-0.92 -18.55% 12,955,500 -37,600 -0.2
3.88
5.04
3.88
6 tháng
(2026-04-13) 		-1.08 -21.09% 40,744,000 -190,300 -1.0
3.88
5.77
3.88
12 tháng
(2025-10-13) 		-7.71 -65.62% 111,088,200 -1,798,300 -19.9
3.88
11.85
3.88
24 tháng
(2024-10-18) 		-5.62 -58.18% 283,153,600 39,389,200 419.1
3.88
13
3.88
36 tháng
(2023-10-24) 		-4.89 -54.76% 365,879,200 38,645,300 410.0
3.88
15.75
3.88
60 tháng
(2021-11-03) 		-9.16 -69.39% 1,404,127,900 39,786,533 426.5
2.52
20.70
3.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.74
 1,007,100 6.77 6.80 6.70 87,600 0 0.6
21/03/2023
6.69
 1,610,900 6.70 6.71 6.30 58,100 2,800 0.3
20/03/2023
6.60
 1,034,600 6.72 6.72 6.45 0 29,800 -0.2
17/03/2023
6.65
 1,040,900 6.60 6.80 6.59 25,900 44,600 -0.1
16/03/2023
6.58
 815,700 6.60 6.66 6.53 32,300 2,400 0.2
15/03/2023
6.55
 1,623,900 6.50 6.55 6.27 183,700 2,900 1.2
14/03/2023
6.13
 1,666,300 6.50 6.59 6.13 1,000 92,200 -0.6
13/03/2023
6.59
 1,738,600 6.30 6.68 6.30 12,200 16,900 0.0
10/03/2023
6.67
 1,793,800 6.65 6.75 6.46 12,200 2,700 0.1
09/03/2023
6.66
 1,571,500 6.83 6.87 6.66 8,800 4,900 0.0
08/03/2023
6.82
 1,676,800 6.60 6.84 6.60 31,100 100 0.2
07/03/2023
6.80
 2,280,700 6.54 6.88 6.53 56,800 31,600 0.2
06/03/2023
6.53
 1,203,800 6.50 6.63 6.45 45,100 32,400 0.1
03/03/2023
6.42
 976,400 6.55 6.55 6.40 0 24,400 -0.2
02/03/2023
6.49
 689,100 6.65 6.65 6.49 57,000 43,700 0.1
01/03/2023
6.61
 864,100 6.50 6.61 6.40 86,300 500 0.6
28/02/2023
6.45
 2,047,200 6.45 6.65 6.40 20,000 42,400 -0.1
27/02/2023
6.40
 1,879,100 6.39 6.54 6.24 39,800 33,600 0.0
24/02/2023
6.42
 2,530,500 6.34 6.51 6.34 52,500 1,800 0.3
23/02/2023
6.34
 2,770,500 5.96 6.39 5.96 8,000 3,500 0.0
22/02/2023
6.34
 3,175,800 6.40 6.60 6.34 65,100 3,200 0.4
21/02/2023
6.60
 2,393,100 6.80 6.91 6.56 100 127,300 -0.8
20/02/2023
6.74
 4,064,400 6.30 6.74 6.30 52,500 13,200 0.3
17/02/2023
6.30
 1,996,500 6.44 6.45 6.30 3,200 23,200 -0.1
16/02/2023
6.39
 2,088,200 6.50 6.50 6.31 500 600 0.0
15/02/2023
6.45
 2,135,700 6.30 6.49 6.27 8,600 5,300 0.0
14/02/2023
6.28
 3,455,400 5.91 6.28 5.80 113,400 30,300 0.5
13/02/2023
5.87
 2,379,300 5.81 5.98 5.75 9,800 33,800 -0.1
10/02/2023
5.98
 1,561,000 5.94 6.12 5.94 4,700 0 0.0
09/02/2023
6.05
 1,628,900 5.78 6.05 5.70 68,700 0 0.4
08/02/2023
5.70
 1,031,900 5.58 5.86 5.50 87,300 99,900 -0.1
07/02/2023
5.56
 1,023,000 5.67 5.79 5.55 0 0 -0.2
06/02/2023
5.65
 867,900 5.81 5.81 5.60 500 36,800 -0.2
03/02/2023
5.81
 473,400 5.94 5.95 5.75 300 92,100 -0.5
02/02/2023
5.94
 2,407,000 5.95 5.97 5.55 0 8,500 -0.1
01/02/2023
5.95
 2,659,900 6.07 6.07 5.80 0 40,700 -0.2
31/01/2023
5.95
 3,451,800 6.10 6.10 5.80 0 39,200 -0.2
30/01/2023
6.10
 1,255,000 6.06 6.18 5.97 4,600 0 0.0
27/01/2023
6.08
 1,139,500 6.03 6.13 6.03 29,100 0 0.2
19/01/2023
6.03
 1,081,400 5.96 6.06 5.94 27,200 35,300 0.0
18/01/2023
5.98
 795,800 5.80 6 5.80 98,000 200 0.6
17/01/2023
5.80
 2,039,900 5.70 5.90 5.68 21,200 11,600 0.1
16/01/2023
5.70
 522,700 5.82 5.85 5.70 0 78,100 -0.4
13/01/2023
5.83
 674,100 5.90 5.99 5.83 4,300 47,400 -0.3
12/01/2023
5.87
 1,551,300 5.95 6 5.84 2,800 32,500 -0.2
11/01/2023
5.95
 655,600 6 6.04 5.87 15,100 1,100 0.1
10/01/2023
5.85
 684,000 5.91 5.97 5.79 31,700 18,000 0.1
09/01/2023
5.90
 794,600 5.85 5.99 5.85 74,900 32,500 0.3
06/01/2023
5.82
 2,920,700 6.22 6.25 5.81 14,100 139,700 -0.7
05/01/2023
6.24
 609,600 6.19 6.40 6.19 18,900 27,400 -0.1
04/01/2023
6.23
 1,348,400 6.75 6.75 6.23 12,500 84,500 -0.4
03/01/2023
6.58
 2,277,100 6.08 6.61 6.08 152,900 7,300 1.0
30/12/2022
6.25
 2,181,600 6.55 6.55 6.10 700 199,800 -1.2
29/12/2022
6.49
 1,151,700 6.80 6.85 6.49 6,200 23,200 -0.1
28/12/2022
6.86
 3,002,200 6.75 6.95 6.71 50,400 47,200 0.0
27/12/2022
6.61
 3,686,500 5.82 6.61 5.82 223,700 32,700 1.3
26/12/2022
6.18
 2,994,000 6.65 6.68 6.18 5,000 30,100 -0.2
23/12/2022
6.64
 2,499,700 6.40 6.64 6.32 4,500 51,300 -0.3
22/12/2022
6.48
 3,245,600 6.25 6.49 6.17 94,400 34,800 0.4
21/12/2022
6.17
 3,158,200 6.25 6.36 5.90 43,100 28,800 0.1
20/12/2022
6.20
 3,338,100 6.20 6.35 5.90 53,300 9,300 0.3
19/12/2022
6.25
 2,897,800 6.23 6.59 6.22 0 56,900 -0.4
16/12/2022
6.23
 4,622,700 5.73 6.32 5.73 30,900 39,000 -0.1
15/12/2022
5.95
 2,167,300 6.03 6.04 5.79 7,000 46,000 -0.2
14/12/2022
6.03
 3,211,400 6 6.11 5.91 2,200 128,200 -0.8
13/12/2022
5.91
 2,938,000 5.50 5.91 5.50 91,500 15,800 0.4
12/12/2022
5.71
 4,640,800 6 6.07 5.68 31,300 297,500 -1.5
09/12/2022
5.85
 5,134,500 5.80 5.85 5.54 63,800 240,400 -1.0
08/12/2022
5.54
 4,701,500 5.20 5.54 5.20 271,500 11,900 1.4
07/12/2022
5.18
 9,283,200 5.25 5.56 5.18 122,000 241,100 -0.6
06/12/2022
5.56
 9,372,200 5.56 6.10 5.56 8,600 235,000 -1.3
05/12/2022
5.97
 7,758,700 5.97 5.97 5.80 40,500 340,800 -1.8
02/12/2022
5.58
 4,750,300 5.40 5.58 5.22 81,200 84,000 0.0
01/12/2022
5.22
 2,632,000 5.22 5.22 4.99 105,400 1,700 0.5
30/11/2022
4.88
 2,637,000 4.87 4.88 4.55 18,700 56,500 -0.2
29/11/2022
4.57
 7,589,600 4.57 4.57 4.28 95,501 182,330 -0.4
28/11/2022
4.28
 1,229,400 4.28 4.28 4.28 35,100 500 0.1
25/11/2022
4
 1,853,100 4 4 3.96 11,000 300 0.0
24/11/2022
3.74
 2,733,600 3.49 3.74 3.39 63,600 30,100 0.1
23/11/2022
3.50
 3,962,600 3.74 3.74 3.40 11,100 193,200 -0.6
22/11/2022
3.50
 875,000 3.50 3.50 3.50 0 0 0.1
21/11/2022
3.28
 448,300 3.28 3.28 3.28 0 0 0.1
18/11/2022
3.07
 2,974,600 3.07 3.07 2.91 17,500 1,000 0.1
17/11/2022
2.87
 1,626,100 2.80 2.87 2.80 3,400 0 0.0
16/11/2022
2.69
 4,316,200 2.50 2.69 2.40 179,700 2,000 0.5
15/11/2022
2.52
 2,610,200 2.66 2.67 2.48 274,200 0 0.7
14/11/2022
2.66
 1,399,100 2.70 2.84 2.66 174,096 0 0.5
11/11/2022
2.85
 1,436,200 3.17 3.17 2.85 36,100 6,300 0.1
10/11/2022
3.06
 1,136,700 3.29 3.29 3.06 13,000 22,100 0.0
09/11/2022
3.29
 567,800 3.35 3.37 3.21 39,800 0 0.1
08/11/2022
3.21
 936,000 3.30 3.38 3.15 131,500 0 0.4
07/11/2022
3.34
 1,863,300 3.37 3.65 3.34 18,600 53,000 -0.1
04/11/2022
3.59
 1,679,400 3.80 3.83 3.59 2,700 41,600 -0.1
03/11/2022
3.85
 886,700 3.90 3.90 3.70 59,600 66,400 0.0
02/11/2022
3.94
 442,800 3.86 3.99 3.86 33,006 35,100 0.0
01/11/2022
3.97
 1,726,000 3.98 4.06 3.88 18,300 262,900 -1.0
31/10/2022
3.98
 853,800 3.99 4.01 3.74 65,700 30,500 0.1
28/10/2022
3.99
 1,541,200 4.04 4.10 3.95 18,200 10,700 0.0
27/10/2022
3.89
 1,563,600 3.60 3.89 3.60 260,300 0 1.0
26/10/2022
3.64
 863,400 3.94 4.02 3.64 124,500 0 0.5

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