Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/03/2019	5.30	476,240	5.69	5.78	5.30	0	0	0
21/03/2019	5.69	424,440	5.78	5.78	5.54	0	0	0
20/03/2019	5.72	521,970	5.96	5.96	5.60	0	0	0
19/03/2019	5.96	399,700	6.19	6.25	5.96	0	0	0
18/03/2019	6.19	536,330	6.02	6.19	5.99	200	0	0.0
15/03/2019	5.99	812,000	5.78	5.99	5.66	0	0	0
14/03/2019	5.61	716,480	5.36	5.61	5.30	0	0	0
13/03/2019	5.24	404,560	5.18	5.48	5.06	0	0	0
12/03/2019	5.18	367,200	5.27	5.44	5.12	0	0	0
11/03/2019	5.30	387,240	5.12	5.44	4.95	0	0	0
08/03/2019	5.09	721,610	5.09	5.12	5.00	0	0	0
07/03/2019	5.09	235,800	5.09	5.14	5.03	0	0	0
06/03/2019	5.09	354,530	5.03	5.09	5.00	0	0	0
05/03/2019	5.16	988,220	5.16	5.16	4.88	0	0	0
04/03/2019	5.16	376,800	4.88	5.16	4.82	0	0	0
01/03/2019	4.82	359,060	4.77	5.00	4.77	0	100	0.0
28/02/2019	5.06	426,800	5.18	5.18	4.88	0	0	0
27/02/2019	5.18	415,510	5.27	5.27	5.00	0	0	0
26/02/2019	5.27	316,000	5.30	5.30	4.97	0	0	0
25/02/2019	5.29	1,219,420	5.32	5.36	5.18	0	0	0
22/02/2019	5.32	1,310,660	5.00	5.32	4.80	0	0	0
21/02/2019	4.97	138,220	4.77	4.97	4.77	0	0	0
20/02/2019	4.80	369,760	4.94	4.97	4.77	0	0	0
19/02/2019	5.06	267,840	4.88	5.10	4.77	0	0	0
18/02/2019	4.77	164,000	5.06	5.06	4.77	0	0	0
15/02/2019	4.91	196,180	4.94	5.27	4.91	0	0	0
14/02/2019	5.27	263,640	5.27	5.27	5.06	10,000	0	0.1
13/02/2019	5.27	158,080	5.27	5.27	4.94	0	0	0
12/02/2019	5.21	157,350	5.21	5.54	5.21	0	0	0
11/02/2019	5.60	519,270	4.92	5.60	4.92	0	0	0
01/02/2019	5.29	198,430	4.77	5.29	4.77	0	0	0
31/01/2019	4.94	78,130	4.85	4.94	4.80	0	0	0
30/01/2019	4.85	452,990	4.66	4.88	4.66	0	0	0
29/01/2019	5.00	428,870	4.88	5.09	4.88	0	0	0
28/01/2019	5.21	557,990	5.21	5.21	4.94	0	0	0
25/01/2019	5.21	736,810	4.88	5.21	4.77	0	0	0
24/01/2019	4.88	390,890	4.77	4.88	4.61	0	0	0
23/01/2019	4.77	605,940	4.59	4.77	4.50	0	0	0
22/01/2019	4.53	638,720	4.53	4.53	4.50	0	0	0
21/01/2019	4.52	155,330	4.51	4.52	4.41	0	0	0
18/01/2019	4.51	87,810	4.49	4.53	4.49	0	800	0.0
17/01/2019	4.49	277,540	4.47	4.53	4.47	0	0	0
16/01/2019	4.47	247,690	4.47	4.53	4.43	0	0	0
15/01/2019	4.53	218,920	4.56	4.56	4.29	0	0	0
14/01/2019	4.56	347,130	4.59	4.59	4.32	0	0	0
11/01/2019	4.59	141,120	4.53	4.59	4.47	0	0	0
10/01/2019	4.52	373,510	4.44	4.52	4.44	0	0	0
09/01/2019	4.50	279,690	4.59	4.59	4.41	0	0	0
08/01/2019	4.50	60,850	4.44	4.50	4.35	0	0	0
07/01/2019	4.41	106,640	4.47	4.53	4.35	0	0	0
04/01/2019	4.53	191,110	4.44	4.59	4.38	0	0	0
03/01/2019	4.67	191,070	4.74	4.74	4.59	0	0	0
02/01/2019	4.68	325,870	4.68	4.69	4.53	0	0	0
28/12/2018	4.69	109,470	4.71	4.71	4.56	0	0	0
27/12/2018	4.69	366,010	4.54	4.71	4.47	0	0	0
26/12/2018	4.54	156,970	4.55	4.55	4.47	0	0	0
25/12/2018	4.55	318,000	4.55	4.55	4.35	0	0	0
24/12/2018	4.55	131,650	4.43	4.56	4.43	0	0	0
21/12/2018	4.43	179,850	4.77	4.77	4.43	0	0	0
20/12/2018	4.77	134,650	4.44	4.77	4.44	0	0	0
19/12/2018	4.62	224,010	4.71	4.77	4.46	0	0	0
18/12/2018	4.62	254,900	4.53	4.69	4.46	0	10,000	-0.1
17/12/2018	4.80	282,700	5.15	5.35	4.80	0	0	0
14/12/2018	5.15	252,910	5.54	5.60	5.15	0	0	0
13/12/2018	5.54	583,060	5.60	5.75	5.54	0	0	0
12/12/2018	5.96	743,360	5.80	5.96	5.47	0	0	0
11/12/2018	5.80	872,520	5.12	5.80	5.05	0	0	0
10/12/2018	5.42	805,350	4.82	5.42	4.82	0	0	0
07/12/2018	5.10	604,910	4.77	5.10	4.65	0	0	0
06/12/2018	4.77	300,410	4.56	4.77	4.50	0	0	0
05/12/2018	4.56	567,060	4.38	4.56	4.38	0	0	0
04/12/2018	4.50	365,130	4.56	4.64	4.47	0	0	0
03/12/2018	4.56	153,470	4.41	4.56	4.28	0	0	0
30/11/2018	4.28	510,350	4.59	4.74	4.28	7,560	0	0.1
29/11/2018	4.59	724,490	4.80	4.80	4.59	0	0	0
28/11/2018	4.77	242,400	4.77	4.77	4.68	0	0	0
27/11/2018	4.68	946,270	4.59	5.00	4.46	0	0	0
26/11/2018	4.80	701,170	5.12	5.12	4.77	0	0	0
23/11/2018	5.12	491,930	5.12	5.12	4.77	0	0	0
22/11/2018	5.12	1,164,640	4.94	5.24	4.56	0	0	0
21/11/2018	4.90	907,730	4.59	4.90	4.56	10,000	0	0.1
20/11/2018	4.90	311,780	4.29	4.90	4.27	0	0	0
19/11/2018	4.59	500,880	4.53	4.71	4.35	500	0	0.0
16/11/2018	4.53	634,280	4.65	4.71	4.41	0	0	0
15/11/2018	4.59	374,130	4.05	4.59	4.02	0	0	0
14/11/2018	4.29	215,720	4.35	4.35	4.23	0	0	0
13/11/2018	4.29	353,000	4.11	4.29	4.11	0	0	0
12/11/2018	4.28	404,170	4.28	4.29	4.11	0	0	0
09/11/2018	4.28	199,510	4.29	4.35	4.23	0	0	0
08/11/2018	4.26	436,450	4.17	4.52	4.17	0	0	0
07/11/2018	4.23	348,080	4.27	4.27	4.08	0	0	0
06/11/2018	4.27	694,860	4.17	4.28	4.11	0	0	0
05/11/2018	4.26	213,510	4.17	4.29	4.17	0	0	0
02/11/2018	4.29	455,280	4.17	4.32	4.11	0	0	0
01/11/2018	4.29	239,910	4.29	4.29	4.05	0	0	0
31/10/2018	4.29	365,410	4.35	4.35	4.05	0	0	0
30/10/2018	4.29	159,700	4.38	4.38	4.26	0	0	0
29/10/2018	4.29	591,360	4.41	4.41	4.26	0	0	0
26/10/2018	4.29	117,470	4.41	4.41	4.17	0	0	0
25/10/2018	4.38	685,680	4.08	4.47	4.08	0	0	0

Page:
<<
19
20
21
>>

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

CTCP Chứng khoán APG (apg)

THỐNG KÊ GIAO DỊCH