CTCP Chứng khoán APG (apg)

4
0.12
(3.09%)
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
4
4.82
4
2 tháng
(2026-08-10) 		-1 -19.84% 7,191,700 -56,300 -0.3
4
5.04
4
3 tháng
(2026-07-10) 		-0.92 -18.55% 12,955,500 -37,600 -0.2
4
5.04
4
6 tháng
(2026-04-13) 		-1.08 -21.09% 40,744,000 -190,300 -1.0
4
5.77
4
12 tháng
(2025-10-13) 		-7.71 -65.62% 111,088,200 -1,798,300 -19.9
4
11.85
4
24 tháng
(2024-10-18) 		-5.62 -58.18% 283,153,600 39,389,200 419.1
4
13
4
36 tháng
(2023-10-24) 		-4.89 -54.76% 365,879,200 38,645,300 410.0
4
15.75
4
60 tháng
(2021-11-03) 		-9.16 -69.39% 1,404,127,900 39,786,533 426.5
2.52
20.70
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
4.38
 564,370 4.02 4.38 4.02 0 0 0
23/10/2018
4.29
 552,320 4.35 4.35 4.04 0 0 0
22/10/2018
4.35
 268,120 4.47 4.47 4.17 0 0 0
19/10/2018
4.41
 820,470 4.29 4.41 4.11 0 0 0
18/10/2018
4.41
 706,050 4.53 4.74 4.41 0 0 0
17/10/2018
4.74
 943,910 4.77 4.82 4.46 0 0 0
16/10/2018
4.77
 662,510 4.82 4.82 4.35 0 0 0
15/10/2018
4.59
 264,020 4.53 4.71 4.41 0 0 0
12/10/2018
4.41
 561,590 4.35 4.41 4.08 0 0 0
11/10/2018
4.29
 390,070 4.29 4.29 4.08 0 170 0.0
10/10/2018
4.17
 240,960 4.26 4.35 4.17 0 0 0
09/10/2018
4.26
 458,950 4.23 4.35 4.17 0 0 0
08/10/2018
4.20
 239,860 4.17 4.29 4.14 0 10 0
05/10/2018
4.17
 307,680 4.14 4.17 4.08 0 0 0
04/10/2018
4.17
 321,840 4.17 4.17 4.05 0 0 0
03/10/2018
4.13
 324,160 4.14 4.14 4.05 0 0 0
02/10/2018
4.11
 266,430 4.05 4.23 4.05 0 0 0
01/10/2018
4.16
 232,430 4.11 4.26 4.08 0 0 0
28/09/2018
4.13
 271,430 4.09 4.14 4.08 0 0 0
27/09/2018
4.09
 567,550 3.81 4.11 3.81 10 0 0.0
26/09/2018
4.09
 430,230 4.11 4.11 3.99 0 0 0
25/09/2018
4.11
 563,950 4.08 4.11 3.93 10 0 0.0
24/09/2018
4.11
 351,790 3.88 4.11 3.75 0 10,000 -0.1
21/09/2018
3.88
 547,050 3.93 3.93 3.75 0 0 0
20/09/2018
3.88
 291,500 3.64 3.88 3.47 0 0 0
19/09/2018
3.63
 211,170 3.63 3.63 3.47 0 0 0
18/09/2018
3.56
 390,710 3.57 3.57 3.45 0 0 0
17/09/2018
3.57
 259,310 3.57 3.57 3.40 0 0 0
14/09/2018
3.55
 403,760 3.35 3.56 3.19 0 0 0
13/09/2018
3.33
 521,670 3.13 3.34 3.13 0 0 0
12/09/2018
3.27
 739,630 3.26 3.28 3.10 0 0 0
11/09/2018
3.20
 585,450 3.07 3.26 3.01 0 0 0
10/09/2018
3.06
 444,810 3.06 3.06 2.95 0 0 0
07/09/2018
3.04
 211,030 3.01 3.07 2.95 0 0 0
06/09/2018
3.00
 227,240 3.03 3.03 2.92 0 0 0
05/09/2018
3.02
 364,470 3.03 3.04 2.95 0 0 0
04/09/2018
3.03
 336,080 3.10 3.10 2.98 0 0 0
31/08/2018
3.10
 467,680 3.10 3.10 2.95 0 0 0
30/08/2018
3.05
 632,730 2.92 3.05 2.80 0 0 0
29/08/2018
2.85
 370,080 2.94 2.94 2.85 0 0 0
28/08/2018
2.94
 357,730 2.92 2.94 2.83 0 0 0
27/08/2018
2.92
 377,290 2.86 2.94 2.80 0 0 0
24/08/2018
2.85
 601,720 2.86 2.86 2.77 0 0 0
23/08/2018
2.86
 331,320 2.86 2.86 2.77 0 0 0
22/08/2018
2.85
 424,950 2.81 2.85 2.74 0 0 0
21/08/2018
2.81
 506,200 2.83 2.85 2.68 0 0 0
20/08/2018
2.86
 581,850 2.86 2.89 2.79 0 0 0
17/08/2018
2.86
 1,005,950 2.81 2.89 2.81 0 0 0
16/08/2018
2.89
 217,010 2.80 2.89 2.79 0 0 0
15/08/2018
2.91
 328,290 2.86 2.92 2.80 0 0 0
14/08/2018
2.92
 219,820 2.83 2.97 2.82 0 0 0
13/08/2018
2.95
 648,930 2.92 2.97 2.84 0 0 0
10/08/2018
2.95
 793,660 3.22 3.22 2.95 0 0 0
09/08/2018
3.17
 133,680 3.16 3.20 3.13 0 0 0
08/08/2018
3.22
 894,130 3.07 3.22 2.93 0 0 0
07/08/2018
3.15
 1,089,220 3.34 3.34 3.06 0 0 0
06/08/2018
3.28
 324,410 3.33 3.34 3.06 0 0 0
03/08/2018
3.28
 1,218,310 3.08 3.28 2.85 0 0 0
02/08/2018
3.07
 237,790 3.09 3.10 3.05 0 0 0
01/08/2018
3.09
 394,450 3.08 3.09 3.04 0 0 0
31/07/2018
3.08
 333,800 3.11 3.11 3.04 0 0 0
30/07/2018
3.14
 399,550 3.04 3.15 3.04 0 0 0
27/07/2018
3.15
 208,540 3.07 3.15 3.07 0 0 0
26/07/2018
3.15
 260,080 3.16 3.16 3.10 0 0 0
25/07/2018
3.16
 472,840 3.01 3.16 3.01 0 0 0
24/07/2018
3.15
 308,020 3.07 3.16 3.04 0 0 0
23/07/2018
3.16
 298,180 3.16 3.19 2.98 0 0 0
20/07/2018
3.07
 614,980 3.10 3.30 3.07 0 0 0
19/07/2018
3.30
 318,750 3.34 3.37 3.22 300 0 0.0
18/07/2018
3.22
 373,470 3.32 3.34 3.22 0 0 0
17/07/2018
3.32
 539,470 3.22 3.34 3.22 0 0 0
16/07/2018
3.35
 205,720 3.40 3.40 3.31 0 0 0
13/07/2018
3.35
 273,730 3.37 3.37 3.34 0 0 0
12/07/2018
3.35
 214,920 3.35 3.40 3.28 0 0 0
11/07/2018
3.35
 176,170 3.28 3.40 3.28 0 0 0
10/07/2018
3.38
 183,380 3.37 3.45 3.37 0 0 0
09/07/2018
3.35
 167,200 3.34 3.40 3.34 0 0 0
06/07/2018
3.34
 226,980 3.25 3.37 3.25 0 0 0
05/07/2018
3.34
 227,270 3.22 3.37 3.22 0 0 0
04/07/2018
3.34
 372,270 3.37 3.40 3.32 0 630 0.0
03/07/2018
3.35
 306,660 3.35 3.43 3.35 0 0 0
02/07/2018
3.35
 197,740 3.36 3.37 3.30 0 0 0
29/06/2018
3.36
 179,750 3.38 3.38 3.31 0 0 0
28/06/2018
3.36
 178,850 3.31 3.41 3.28 0 0 0
27/06/2018
3.40
 261,440 3.45 3.45 3.35 0 0 0
26/06/2018
3.42
 248,290 3.41 3.43 3.34 0 0 0
25/06/2018
3.41
 454,380 3.40 3.41 3.38 0 0 0
22/06/2018
3.38
 268,150 3.34 3.38 3.28 0 4,000 0.0
21/06/2018
3.42
 284,670 3.40 3.43 3.28 0 0 0
20/06/2018
3.43
 239,230 3.40 3.43 3.33 0 0 0
19/06/2018
3.33
 226,230 3.37 3.37 3.20 6,900 0 0.0
18/06/2018
3.37
 149,390 3.45 3.45 3.31 0 0 0
15/06/2018
3.39
 293,070 3.39 3.39 3.34 0 0 0
14/06/2018
3.39
 176,670 3.34 3.44 3.34 0 0 0
13/06/2018
3.42
 208,640 3.31 3.43 3.31 0 0 0
12/06/2018
3.31
 183,200 3.31 3.31 3.25 0 0 0
11/06/2018
3.28
 350,660 3.40 3.40 3.28 0 0 0
08/06/2018
3.41
 360,730 3.34 3.41 3.34 0 0 0
07/06/2018
3.48
 468,210 3.54 3.54 3.37 0 0 0
06/06/2018
3.49
 619,420 3.57 3.57 3.43 0 0 0

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