CTCP Chứng khoán APG (apg)

3.89
0.01
(0.26%)
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)
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 7.29 7.54 7.15 22,200 6,300 0.2
10/08/2021
7.22
 2,454,500 7.33 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 6.92 7.29 6.91 20,700 54,500 -0.4
05/08/2021
6.90
 1,480,100 6.81 6.90 6.79 48,200 7,600 0.4
04/08/2021
6.88
 1,860,300 6.72 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 1,800 2,290 0.0
29/07/2021
6.73
 896,000 6.81 6.81 6.70 3,150 2,460 0.1
28/07/2021
6.70
 1,610,700 6.59 6.80 6.59 29,600 21,400 0.1
27/07/2021
6.64
 1,084,000 6.54 6.72 6.54 85,600 0 0.8
26/07/2021
6.58
 462,900 6.40 6.74 6.40 930 680 0.0
23/07/2021
6.58
 1,166,900 6.60 6.76 6.56 19,900 5,400 0.1
22/07/2021
6.74
 1,446,700 6.51 6.86 6.46 45,600 0 0.4
21/07/2021
6.47
 1,008,200 6.53 6.60 6.43 0 2,100 -0.2
20/07/2021
6.49
 1,473,800 6.45 6.49 6.19 67,600 15,900 0.5
19/07/2021
6.34
 1,760,600 6.67 6.70 6.34 0 6,580 -0.6
16/07/2021
6.81
 947,200 7.01 7.01 6.81 0 86,300 -0.9
15/07/2021
6.88
 1,107,100 6.53 6.95 6.53 58,100 3,300 0.5
14/07/2021
6.77
 870,200 6.88 6.93 6.63 710 2,170 -0.1
13/07/2021
6.81
 1,169,100 6.25 6.88 6.25 94,900 0 0.9
12/07/2021
6.63
 2,184,100 6.95 7.01 6.59 16,700 8,900 0.1
09/07/2021
7.08
 1,283,200 6.95 7.26 6.95 3,000 0 0.3
08/07/2021
7.19
 1,125,300 7.08 7.50 7.05 2,330 920 0.1
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 7.54 7.71 7.12 3,000 139,200 -1.5
05/07/2021
7.64
 1,514,800 7.78 7.78 7.50 920 2,170 -0.1
02/07/2021
7.78
 2,379,500 7.92 7.92 7.64 0 32,000 -0.4
01/07/2021
7.78
 3,569,200 7.50 7.88 7.36 69,000 31,800 0.4
30/06/2021
7.47
 1,052,300 7.43 7.64 7.43 1,970 0 0.2
29/06/2021
7.64
 3,620,500 7.61 7.81 7.40 7,290 2,600 0.5
28/06/2021
7.50
 2,182,200 7.64 7.74 7.43 370 6,060 -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 7.33 7.61 7.22 500 15,000 -0.2
22/06/2021
7.50
 2,441,400 7.64 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 7.29 7.54 7.29 3,900 3,330 0.1
18/06/2021
7.06
 4,319,300 7.45 7.45 6.91 1,090 7,010 -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 7.00 7.00 6.64 220 440 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 6.43 6.76 6.34 7,280 170 0.8
11/06/2021
6.34
 1,383,500 6.31 6.40 6.25 11,900 7,600 0.0
10/06/2021
6.28
 1,533,300 6.34 6.49 6.19 6,680 2,360 0.5
09/06/2021
6.34
 3,163,000 6.08 6.55 5.84 23,800 20,000 0.0
08/06/2021
6.17
 2,775,100 6.55 6.58 6.14 170 1,130 -0.1
07/06/2021
6.58
 2,394,100 7.03 7.03 6.37 0 370 0.0
04/06/2021
6.67
 4,360,200 6.76 6.76 6.43 1,760 2,890 -0.1
03/06/2021
6.37
 5,559,500 6.02 6.37 5.96 108,100 800 1.1
02/06/2021
5.96
 2,528,100 5.84 6.11 5.84 3,000 1,400 0.0
01/06/2021
6.17
 2,243,700 6.17 6.17 6.14 0 20,000 -0.2
31/05/2021
5.77
 2,489,000 5.54 5.77 5.54 2,600 0 0.0
28/05/2021
5.39
 1,219,500 5.30 5.40 5.25 490 1,060 -0.1
27/05/2021
5.36
 1,175,600 5.36 5.48 5.30 0 0 0
26/05/2021
5.41
 708,400 5.46 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 5.36 5.38 5.35 710 0 0.1
21/05/2021
5.35
 651,000 5.36 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 1,800 -0.2
18/05/2021
5.27
 593,000 5.18 5.36 5.18 0 2,710 -0.2
17/05/2021
5.36
 960,200 5.38 5.38 5.33 7,000 50,400 -0.4
14/05/2021
5.36
 832,700 5.31 5.38 5.31 1,330 940 0.0
13/05/2021
5.31
 841,700 5.37 5.41 5.31 0 6,800 -0.1
12/05/2021
5.39
 681,000 5.30 5.39 5.30 6,160 50 0.5
11/05/2021
5.33
 966,800 5.35 5.39 5.31 1,710 260 0.1
10/05/2021
5.33
 1,253,100 5.18 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 2,390 -0.2
05/05/2021
5.51
 2,286,000 5.32 5.58 5.32 37,700 0 0.3
04/05/2021
5.30
 1,229,200 5.24 5.36 5.23 700 1,750 -0.1
29/04/2021
5.40
 855,400 5.30 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 5.07 5.40 5.07 0 490 0.0
26/04/2021
5.38
 586,800 5.52 5.56 5.18 70 280 0.0
23/04/2021
5.53
 1,332,200 5.36 5.53 5.30 2,370 290 0.2
22/04/2021
5.48
 1,225,500 5.72 5.72 5.48 490 0 0.0
20/04/2021
5.72
 1,109,800 5.84 5.90 5.70 30 210 0.0
19/04/2021
5.84
 1,199,700 5.66 5.86 5.58 550 1,020 0.0
16/04/2021
5.65
 1,400,400 5.66 5.77 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
14/04/2021
6.02
 1,294,100 5.84 6.02 5.84 220 4,680 -0.4
13/04/2021
5.99
 1,838,100 6.17 6.25 5.90 0 630 -0.1
12/04/2021
6.14
 2,523,800 5.84 6.14 5.83 49,700 0 0.5
09/04/2021
5.84
 1,725,600 5.84 5.86 5.81 3,290 0 0.3
08/04/2021
5.84
 1,255,700 5.81 5.86 5.75 21,000 0 0.2
07/04/2021
5.77
 1,160,900 5.78 5.79 5.72 0 18,400 -0.2
06/04/2021
5.79
 1,172,000 5.89 5.90 5.75 810 3,100 -0.2
05/04/2021
5.89
 1,118,500 5.90 5.92 5.81 0 38,000 -0.4
02/04/2021
5.87
 2,475,400 5.84 5.96 5.84 300 23,500 -0.2
01/04/2021
5.78
 1,866,200 5.53 5.78 5.50 24,200 0 0.2
31/03/2021
5.53
 1,166,900 5.50 5.60 5.48 60,200 800 0.6
30/03/2021
5.50
 833,400 5.53 5.57 5.18 5,070 2,220 0.3
29/03/2021
5.53
 1,009,500 5.31 5.54 5.31 52,300 0 0.5
26/03/2021
5.36
 661,500 5.37 5.42 5.12 19,800 5,000 0.1
25/03/2021
5.43
 960,400 5.37 5.51 5.31 0 5,900 -0.1
24/03/2021
5.37
 1,071,300 5.44 5.53 5.36 0 10,600 -0.1
23/03/2021
5.56
 1,145,200 5.66 5.67 5.47 920 1,350 0.0

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