CTCP Chứng khoán APG (apg)

4.60
0.03
(0.66%)
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
(2026-08-19) 		-0.14 -2.97% 4,058,000 -62,700 -0.4
4.51
10.40
4.60
2 tháng
(2026-07-20) 		-0.05 -1.08% 9,887,600 -53,000 -0.4
4.45
10.40
4.60
3 tháng
(2026-06-22) 		-0.60 -11.61% 19,845,600 -41,400 -0.4
4.45
10.40
4.60
6 tháng
(2026-03-23) 		-0.96 -17.36% 54,528,100 -24,300 -0.2
4.24
10.40
4.60
12 tháng
(2025-09-23) 		-7.08 -60.77% 116,020,100 -1,693,700 -18.6
4.24
12
4.60
24 tháng
(2024-09-30) 		-4.82 -51.33% 291,213,300 39,626,900 421.4
4.24
13
4.60
36 tháng
(2023-10-04) 		-4.58 -50.05% 385,395,100 38,364,900 407.7
4.24
15.75
4.60
60 tháng
(2021-10-14) 		-8.31 -64.53% 1,445,112,700 39,156,933 417.0
2.52
20.70
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
14.27
 4,308,000 14.27 15.07 13.89 3,000 231,400 -4.8
07/09/2021
14.27
 4,855,700 13.37 14.27 13.54 2,300 23,600 -0.4
06/09/2021
13.37
 1,686,900 12.50 13.37 13.37 100 300 0.0
01/09/2021
12.50
 3,914,000 11.70 12.50 11.53 117,700 46,000 1.3
31/08/2021
11.70
 2,546,200 11.91 12.09 11.67 300 44,000 -0.7
30/08/2021
11.91
 2,224,400 11.81 12.05 11.39 3,400 0 0.1
27/08/2021
11.81
 2,022,300 11.32 11.98 10.83 60,000 19,800 0.7
26/08/2021
11.32
 3,054,300 10.59 11.32 10.70 103,800 1,100 1.7
25/08/2021
10.59
 3,001,300 11.36 11.39 10.59 74,200 1,600 1.1
24/08/2021
11.36
 3,787,800 11.91 12.54 11.18 72,100 21,600 0.8
23/08/2021
11.91
 1,875,700 11.15 11.91 11.29 3,600 300 0.1
20/08/2021
11.15
 4,220,300 10.42 11.15 10.66 10,900 12,700 0.0
19/08/2021
10.42
 6,576,600 9.76 10.42 9.86 50,000 25,000 0.3
18/08/2021
9.76
 1,053,500 9.13 9.76 9.76 0 1,700 0.0
17/08/2021
9.13
 832,600 8.54 9.13 9.13 0 2,800 0.0
16/08/2021
8.54
 651,000 7.99 8.54 8.54 0 1,000 0.0
13/08/2021
7.99
 6,173,300 7.47 7.99 7.50 96,900 38,400 0.7
12/08/2021
7.47
 2,542,500 7.50 7.57 7.36 0 96,600 -1.0
11/08/2021
7.50
 3,590,500 7.22 7.54 7.15 22,200 6,300 0.2
10/08/2021
7.22
 2,454,500 7.29 7.40 7.12 6,000 109,600 -1.1
09/08/2021
7.29
 2,289,000 7.15 7.36 7.05 10,700 65,900 -0.6
06/08/2021
7.15
 2,696,900 6.90 7.29 6.91 20,700 54,500 -0.4
05/08/2021
6.90
 1,480,100 6.88 6.90 6.79 48,200 7,600 0.4
04/08/2021
6.88
 1,860,300 6.76 6.95 6.72 106,000 0 1.0
03/08/2021
6.76
 1,512,900 6.75 6.77 6.70 38,700 30,400 0.1
02/08/2021
6.75
 1,577,000 6.74 6.77 6.70 8,100 73,500 -0.6
30/07/2021
6.74
 1,446,800 6.73 6.79 6.70 18,000 22,900 0.0
29/07/2021
6.73
 896,000 6.70 6.81 6.70 31,500 24,600 0.1
28/07/2021
6.70
 1,610,700 6.64 6.80 6.59 29,600 21,400 0.1
27/07/2021
6.64
 1,084,000 6.58 6.72 6.54 85,600 0 0.8
26/07/2021
6.58
 462,900 6.58 6.74 6.40 9,300 6,800 0.0
23/07/2021
6.58
 1,166,900 6.74 6.76 6.56 19,900 5,400 0.1
22/07/2021
6.74
 1,446,700 6.47 6.86 6.46 45,600 0 0.4
21/07/2021
6.47
 1,008,200 6.49 6.60 6.43 0 21,000 -0.2
20/07/2021
6.49
 1,473,800 6.34 6.49 6.19 67,600 15,900 0.5
19/07/2021
6.34
 1,760,600 6.81 6.81 6.34 0 65,800 -0.6
16/07/2021
6.81
 947,200 6.88 7.01 6.81 0 86,300 -0.9
15/07/2021
6.88
 1,107,100 6.77 6.95 6.53 58,100 3,300 0.5
14/07/2021
6.77
 870,200 6.81 6.93 6.63 7,100 21,700 -0.1
13/07/2021
6.81
 1,169,100 6.63 6.88 6.25 94,900 0 0.9
12/07/2021
6.63
 2,184,100 7.08 7.08 6.59 16,700 8,900 0.1
09/07/2021
7.08
 1,283,200 7.19 7.26 6.95 30,000 0 0.3
08/07/2021
7.19
 1,125,300 7.15 7.50 7.05 23,300 9,200 0.2
07/07/2021
7.15
 1,819,800 7.12 7.29 6.81 79,100 1,000 0.8
06/07/2021
7.12
 2,195,800 7.64 7.71 7.12 3,000 139,200 -1.5
05/07/2021
7.64
 1,514,800 7.78 7.78 7.50 9,200 21,700 0
02/07/2021
7.78
 2,379,500 7.78 7.92 7.64 0 32,000 -0.4
01/07/2021
7.78
 3,569,200 7.47 7.88 7.36 69,000 31,800 0.4
30/06/2021
7.47
 1,052,300 7.64 7.64 7.43 19,700 0 0.2
29/06/2021
7.64
 3,620,500 7.50 7.81 7.40 72,900 26,000 0.5
28/06/2021
7.50
 2,182,200 7.61 7.74 7.43 3,700 60,600 -0.6
25/06/2021
7.61
 2,603,800 7.15 7.64 7.05 34,300 5,700 0.3
24/06/2021
7.15
 1,346,800 7.33 7.36 7.12 10,000 22,600 -0.1
23/06/2021
7.33
 2,442,600 7.50 7.61 7.22 500 15,000 -0.2
22/06/2021
7.50
 2,441,400 7.54 7.74 7.43 59,200 143,700 -0.9
21/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
21/06/2021
7.54
 2,389,300 7.06 7.54 7.29 39,000 33,300 0.1
18/06/2021
7.06
 4,319,300 7.18 7.45 6.91 10,900 70,100 -0.7
17/06/2021
7.18
 6,859,200 6.73 7.18 6.73 84,400 33,500 0.6
16/06/2021
6.73
 1,745,900 6.94 7.00 6.64 2,200 4,400 0.0
15/06/2021
6.94
 3,213,600 6.67 6.97 6.64 14,800 12,200 0.0
14/06/2021
6.67
 4,017,800 6.34 6.76 6.34 72,800 1,700 0.8
11/06/2021
6.34
 1,383,500 6.28 6.40 6.25 11,900 7,600 0.0
10/06/2021
6.28
 1,533,300 6.34 6.49 6.19 66,800 23,600 0.5
09/06/2021
6.34
 3,163,000 6.17 6.55 5.84 23,800 20,000 0.0
08/06/2021
6.17
 2,775,100 6.58 6.58 6.14 1,700 11,300 -0.1
07/06/2021
6.58
 2,394,100 6.67 7.03 6.37 0 3,700 0.0
04/06/2021
6.67
 4,360,200 6.37 6.76 6.43 17,600 28,900 -0.1
03/06/2021
6.37
 5,559,500 5.96 6.37 5.96 108,100 800 1.1
02/06/2021
5.96
 2,528,100 6.17 6.17 5.84 3,000 1,400 0.0
01/06/2021
6.17
 2,243,700 5.77 6.17 6.14 0 20,000 -0.2
31/05/2021
5.77
 2,489,000 5.39 5.77 5.54 2,600 0 0.0
28/05/2021
5.39
 1,219,500 5.36 5.40 5.25 4,900 10,600 -0.1
27/05/2021
5.36
 1,175,600 5.41 5.48 5.30 0 0 0
26/05/2021
5.41
 708,400 5.48 5.48 5.36 5,000 3,700 0.0
25/05/2021
5.48
 1,269,600 5.37 5.58 5.35 31,600 0 0.3
24/05/2021
5.37
 654,200 5.35 5.38 5.35 7,100 0 0.1
21/05/2021
5.35
 651,000 5.34 5.37 5.33 17,000 0 0.2
20/05/2021
5.34
 1,076,600 5.24 5.38 5.16 0 8,300 -0.1
19/05/2021
5.24
 415,800 5.27 5.29 5.18 0 18,000 -0.2
18/05/2021
5.27
 593,000 5.36 5.36 5.18 0 27,100 -0.2
17/05/2021
5.36
 960,200 5.36 5.38 5.33 7,000 50,400 -0.4
14/05/2021
5.36
 832,700 5.31 5.38 5.31 13,300 9,400 0.0
13/05/2021
5.31
 841,700 5.39 5.41 5.31 0 6,800 -0.1
12/05/2021
5.39
 681,000 5.33 5.39 5.30 61,600 500 0.5
11/05/2021
5.33
 966,800 5.33 5.39 5.31 17,100 2,600 0.1
10/05/2021
5.33
 1,253,100 5.30 5.40 5.13 11,200 27,100 -0.1
07/05/2021
5.30
 1,148,800 5.41 5.42 5.27 0 8,900 -0.1
06/05/2021
5.41
 2,031,900 5.51 5.56 5.35 0 23,900 -0.2
05/05/2021
5.51
 2,286,000 5.30 5.58 5.32 37,700 0 0.3
04/05/2021
5.30
 1,229,200 5.40 5.40 5.23 7,000 17,500 -0.1
29/04/2021
5.40
 855,400 5.35 5.43 5.30 21,300 0 0.2
28/04/2021
5.35
 1,163,600 5.27 5.35 5.24 0 100 0.0
27/04/2021
5.27
 1,335,800 5.38 5.40 5.07 0 4,900 0.0
26/04/2021
5.38
 586,800 5.53 5.56 5.18 700 2,800 0.0
23/04/2021
5.53
 1,332,200 5.48 5.53 5.30 23,700 2,900 0.2
22/04/2021
5.48
 1,225,500 5.72 5.72 5.48 4,900 0 0.0
20/04/2021
5.72
 1,109,800 5.84 5.90 5.70 300 2,100 0.0
19/04/2021
5.84
 1,199,700 5.65 5.86 5.58 5,500 10,200 0.0
16/04/2021
5.65
 1,400,400 5.84 5.84 5.48 0 678,320 -6.6
15/04/2021
5.84
 1,109,400 6.02 6.05 5.84 0 39,600 -0.4

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