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)
29/06/2020
5.17
 605,540 5.35 5.36 5.12 20,000 170,470 0.0
26/06/2020
5.35
 628,790 5.42 5.72 5.25 20,000 20,470 0.0
25/06/2020
5.42
 663,110 5.45 5.51 5.39 21,760 0 0.2
24/06/2020
5.45
 631,990 5.42 5.54 5.30 25,560 0 0.2
23/06/2020
5.42
 746,670 5.37 5.55 5.30 16,850 0 0.2
22/06/2020
5.37
 488,140 5.37 5.48 5.24 23,660 0 0.2
19/06/2020
5.37
 423,860 5.36 5.45 5.18 3,040 1,320 0.0
18/06/2020
5.36
 518,130 5.54 5.54 5.30 5,460 252,230 -2.2
17/06/2020
5.54
 777,530 5.35 5.57 5.42 28,310 390 0.3
16/06/2020
5.35
 811,610 5.00 5.35 4.96 39,990 27,600 0.1
15/06/2020
5.00
 536,420 5.24 5.24 4.94 0 63,590 -0.5
12/06/2020
5.24
 298,810 5.43 5.48 5.09 3,000 31,490 -0.3
11/06/2020
5.43
 976,740 5.71 5.71 5.42 52,500 64,320 -0.1
10/06/2020
5.71
 589,870 5.75 5.78 5.66 5,000 106,400 -0.9
09/06/2020
5.75
 793,290 5.68 5.84 5.72 28,000 0 0.3
08/06/2020
5.68
 847,420 5.31 5.68 5.31 164,900 300,000 -1.3
05/06/2020
5.31
 1,242,840 5.31 5.36 5.24 23,500 305,000 -2.5
04/06/2020
5.31
 797,930 5.29 5.45 5.31 14,150 303,210 -2.6
03/06/2020
5.29
 749,410 5.30 5.30 5.25 16,670 740 0.1
02/06/2020
5.30
 1,225,560 5.42 5.45 5.30 28,840 0 0.3
01/06/2020
5.42
 968,070 5.30 5.45 5.31 35,370 0 0.3
29/05/2020
5.30
 749,340 5.24 5.30 5.24 32,200 0 0.3
28/05/2020
5.24
 769,040 5.30 5.30 5.22 25,150 10,120 0.1
27/05/2020
5.30
 668,940 5.33 5.36 5.27 24,530 30 0.2
26/05/2020
5.33
 787,410 5.30 5.37 5.30 45,540 150,000 -0.9
25/05/2020
5.30
 1,012,710 5.28 5.30 5.18 26,550 9,110 0.2
22/05/2020
5.28
 891,470 5.33 5.36 5.24 25,660 10,060 0.1
21/05/2020
5.33
 875,670 5.24 5.34 5.27 21,310 6,360 0.1
20/05/2020
5.24
 936,480 5.36 5.39 5.24 29,450 8,780 0.2
19/05/2020
5.36
 653,820 5.37 5.40 5.36 30,680 2,820 0.3
18/05/2020
5.37
 638,650 5.42 5.43 5.30 27,780 4,560 0.2
15/05/2020
5.42
 915,840 5.42 5.51 5.37 33,950 1,400 0.3
14/05/2020
5.42
 659,760 5.49 5.51 5.42 24,070 120,000 -0.9
13/05/2020
5.49
 833,080 5.49 5.50 5.47 38,290 0 0.4
12/05/2020
5.49
 673,320 5.52 5.54 5.48 29,680 0 0.3
11/05/2020
5.52
 806,050 5.51 5.54 5.51 36,320 150,000 -1.1
08/05/2020
5.51
 885,570 5.47 5.54 5.42 30,390 4,000 0.2
07/05/2020
5.47
 1,494,510 5.42 5.47 5.30 36,360 4,500 0.3
06/05/2020
5.42
 1,036,500 5.41 5.42 5.24 25,100 107,000 -0.7
05/05/2020
5.41
 1,075,950 5.41 5.41 5.31 23,740 740 0.2
04/05/2020
5.41
 552,330 5.42 5.45 5.36 35,430 1,890 0.3
29/04/2020
5.42
 781,040 5.30 5.60 5.42 87,500 0 0.8
28/04/2020
5.30
 754,310 5.38 5.42 5.18 36,630 1,350 0.3
27/04/2020
5.38
 852,410 5.38 5.51 5.38 30,000 230 0.3
24/04/2020
5.38
 700,650 5.57 5.63 5.36 30,000 2,800 0.3
23/04/2020
5.57
 468,660 5.51 5.66 5.51 33,050 0 0.3
22/04/2020
5.51
 670,030 5.44 5.51 5.43 31,340 0 0.3
21/04/2020
5.44
 477,980 5.48 5.54 5.42 28,100 0 0.3
20/04/2020
5.48
 672,900 5.45 5.54 5.42 0 300,000 -2.8
17/04/2020
5.45
 600,680 5.45 5.48 5.42 32,620 0 0.3
16/04/2020
5.45
 583,100 5.49 5.54 5.36 32,100 0 0.3
15/04/2020
5.49
 466,410 5.61 5.66 5.49 30,500 0 0.3
14/04/2020
5.61
 444,490 5.60 5.63 5.55 32,860 0 0.3
13/04/2020
5.60
 674,280 5.48 5.67 5.52 86,950 0 0.8
10/04/2020
5.48
 527,150 5.39 5.48 5.42 57,550 0 0.5
09/04/2020
5.39
 610,800 5.21 5.39 5.24 79,180 0 0.7
08/04/2020
5.21
 928,090 5.12 5.24 5.15 131,140 0 1.1
07/04/2020
5.12
 1,759,160 5.00 5.12 5.03 154,150 0 1.3
06/04/2020
5.00
 1,069,270 4.89 5.06 4.91 137,770 0 1.1
03/04/2020
4.89
 1,043,610 4.82 4.94 4.82 90,210 250,000 -1.3
01/04/2020
4.82
 647,570 4.78 4.88 4.71 40,900 11,350 0.2
31/03/2020
4.78
 688,230 4.77 4.82 4.53 39,180 37,720 0.0
30/03/2020
4.77
 521,330 5.06 5.09 4.77 7,000 510 0.1
27/03/2020
5.06
 624,800 5.12 5.19 4.94 59,830 930 0.5
26/03/2020
5.12
 951,760 5.06 5.18 5.00 85,590 0 0.7
25/03/2020
5.06
 1,382,320 4.91 5.06 4.88 98,650 0 0.8
24/03/2020
4.91
 1,015,300 4.71 4.99 4.71 125,430 4,000 1.0
23/03/2020
4.71
 1,000,280 4.94 4.94 4.71 1,980 610,980 -5.3
20/03/2020
4.94
 968,420 4.94 4.94 4.71 8,900 20,850 -0.1
19/03/2020
4.94
 617,770 5.12 5.12 4.78 71,240 32,420 0.3
18/03/2020
5.12
 592,620 5.21 5.24 5.06 71,240 32,420 0.3
17/03/2020
5.21
 823,530 5.29 5.29 5.06 58,900 71,470 -0.1
16/03/2020
5.29
 636,520 5.36 5.39 5.18 50,010 35,450 0.1
13/03/2020
5.36
 359,520 5.31 5.36 5.18 51,530 25,700 0.2
12/03/2020
5.31
 323,320 5.60 5.60 5.31 44,120 9,420 0.3
11/03/2020
5.60
 337,370 5.69 5.72 5.36 14,040 14,510 0.0
10/03/2020
5.69
 198,000 5.71 5.72 5.42 0 14,620 -0.1
09/03/2020
5.71
 224,320 5.87 5.90 5.54 19,780 20,250 0.0
06/03/2020
5.87
 537,850 5.84 5.90 5.84 47,620 0 0.5
05/03/2020
5.84
 575,450 5.84 5.96 5.78 86,960 0 0.9
04/03/2020
5.84
 717,800 5.76 5.84 5.66 30,390 0 0.3
03/03/2020
5.76
 655,350 5.72 5.78 5.66 79,210 490 0.8
02/03/2020
5.72
 607,750 5.65 5.72 5.54 67,140 870 0.6
28/02/2020
5.65
 567,860 5.81 5.81 5.60 51,210 23,560 0.3
27/02/2020
5.81
 697,880 5.79 5.89 5.79 94,600 5,510 0.9
26/02/2020
5.79
 673,620 5.84 5.90 5.72 20,470 320,220 -3.0
25/02/2020
5.84
 803,360 5.95 5.99 5.84 57,350 1,420 0.6
24/02/2020
5.95
 625,420 6.17 6.17 5.90 62,500 200,000 -1.5
21/02/2020
6.17
 783,950 6.28 6.34 6.17 48,790 0 0.5
20/02/2020
6.28
 678,800 6.25 6.31 6.14 77,430 0 0.8
19/02/2020
6.25
 670,310 6.37 6.49 6.25 17,120 240 0.2
18/02/2020
6.37
 609,660 6.73 6.73 6.37 18,490 10,130 0.1
17/02/2020
6.73
 494,600 6.43 6.73 6.37 63,850 0 0.7
14/02/2020
6.43
 774,840 6.55 6.55 6.28 31,610 0 0.3
13/02/2020
6.55
 512,320 6.55 6.76 6.43 36,490 0 0.4
12/02/2020
6.55
 578,110 6.76 6.79 6.55 92,340 0 1.0
11/02/2020
6.76
 459,860 6.61 6.79 6.61 60,020 0 0.7
10/02/2020
6.61
 696,770 6.70 6.70 6.49 57,180 0 0.6
07/02/2020
6.70
 685,910 7.06 7.09 6.61 33,650 0 0.4
06/02/2020
7.06
 459,910 6.79 7.06 6.73 97,910 0 1.1

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