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)
29/01/2018
3.21
 363,630 3.21 3.23 3.15 0 8,160 0.0
26/01/2018
3.21
 358,040 3.21 3.26 3.08 0 26,840 -0.2
25/01/2018
3.21
 709,000 3.02 3.23 3.01 0 0 0
22/01/2018
3.02
 410,670 2.98 3.04 2.98 0 0 0
19/01/2018
2.98
 280,050 2.98 3.02 2.93 0 0 0
18/01/2018
2.98
 261,930 2.97 3.02 2.94 0 0 0
17/01/2018
2.97
 326,110 2.96 2.98 2.93 0 10,000 -0.1
16/01/2018
2.96
 419,860 2.96 2.98 2.89 0 0 0
15/01/2018
2.96
 508,110 2.96 3.02 2.90 0 0 0
12/01/2018
2.96
 304,110 3.00 3.04 2.90 0 0 0
11/01/2018
3.00
 423,720 2.92 3.02 2.83 0 10 0
10/01/2018
2.92
 635,540 3.09 3.09 2.88 10,000 5,940 0.0
09/01/2018
3.09
 684,140 3.09 3.15 2.88 0 24,050 -0.1
08/01/2018
3.09
 236,590 3.14 3.18 3.09 0 10 0
05/01/2018
3.14
 308,080 3.14 3.24 3.08 0 0 0
04/01/2018
3.14
 360,780 3.09 3.28 3.09 0 5,000 0.0
03/01/2018
3.09
 762,060 2.97 3.17 2.90 0 0 0
02/01/2018
2.97
 244,090 2.86 3.01 2.86 0 140 0.0
29/12/2017
2.86
 529,550 2.91 3.05 2.86 4,000 0 0.0
28/12/2017
2.91
 216,800 2.90 2.94 2.85 0 0 0
27/12/2017
2.90
 276,880 2.90 2.92 2.85 0 0 0
26/12/2017
2.90
 293,960 2.95 2.95 2.85 0 0 0
25/12/2017
2.95
 322,370 2.90 2.96 2.85 0 0 0
22/12/2017
2.90
 375,650 2.93 2.94 2.79 0 0 0
21/12/2017
2.93
 493,200 2.98 2.98 2.77 300 0 0.0
20/12/2017
2.98
 271,850 2.98 3.01 2.88 0 0 0
19/12/2017
2.98
 365,760 2.98 3.06 2.96 0 400 0.0
18/12/2017
2.98
 331,000 2.93 3.05 2.93 0 0 0
15/12/2017
2.93
 294,470 2.94 2.94 2.87 0 0 0
14/12/2017
2.94
 305,960 3.01 3.01 2.92 0 0 0
13/12/2017
3.01
 219,550 3.04 3.04 2.93 0 0 0
12/12/2017
3.04
 347,750 3.06 3.07 2.88 0 0 0
11/12/2017
3.06
 406,580 3.12 3.12 2.96 0 0 0
08/12/2017
3.12
 327,150 3.12 3.14 2.98 0 0 0
07/12/2017
3.12
 459,250 3.06 3.17 2.94 0 0 0
06/12/2017
3.06
 332,680 3.16 3.16 2.98 0 0 0
05/12/2017
3.16
 315,330 3.22 3.22 3.02 0 0 0
04/12/2017
3.22
 398,370 3.25 3.25 3.06 19,900 93,610 -0.4
01/12/2017
3.25
 363,760 3.23 3.25 3.06 0 0 0
30/11/2017
3.23
 390,540 3.12 3.26 3.14 0 0 0
29/11/2017
3.12
 356,100 2.97 3.15 2.97 0 5,000 0.0
28/11/2017
2.97
 214,710 2.97 2.97 2.93 550 0 0.0
27/11/2017
2.97
 340,200 2.97 2.98 2.96 0 0 0
24/11/2017
2.97
 399,840 2.96 2.98 2.96 0 0 0
23/11/2017
2.96
 350,240 2.92 2.96 2.90 0 0 0
22/11/2017
2.92
 260,090 2.91 2.92 2.87 0 0 0
21/11/2017
2.91
 306,180 2.91 2.92 2.87 0 0 0
20/11/2017
2.91
 326,190 2.90 2.91 2.87 0 0 0
17/11/2017
2.90
 349,100 2.86 2.93 2.86 0 0 0
16/11/2017
2.86
 329,130 2.92 2.92 2.86 0 0 0
15/11/2017
2.92
 313,870 2.89 2.93 2.80 0 0 0
14/11/2017
2.89
 328,450 2.90 2.93 2.79 0 0 0
13/11/2017
2.90
 253,860 2.97 2.97 2.87 0 0 0
10/11/2017
2.97
 252,210 2.99 2.99 2.88 0 0 0
09/11/2017
2.99
 916,000 2.80 2.99 2.80 0 0 0
08/11/2017
2.80
 448,380 3.01 3.01 2.80 0 0 0
07/11/2017
3.01
 472,060 3.06 3.06 2.85 0 0 0
06/11/2017
3.06
 227,090 2.91 3.06 2.85 0 0 0
03/11/2017
2.91
 217,490 2.90 2.91 2.83 0 0 0
02/11/2017
2.90
 366,890 2.87 2.90 2.82 0 0 0
01/11/2017
2.87
 270,260 2.86 2.87 2.82 0 0 0
31/10/2017
2.86
 258,360 2.89 2.89 2.82 0 0 0
30/10/2017
2.89
 310,690 2.88 2.89 2.80 0 0 0
27/10/2017
2.88
 217,160 2.85 2.88 2.82 0 0 0
26/10/2017
2.85
 256,480 2.85 2.85 2.79 0 0 0
25/10/2017
2.85
 307,290 2.85 2.85 2.79 0 12,000 -0.1
24/10/2017
2.85
 284,000 2.85 2.85 2.74 0 0 0
23/10/2017
2.85
 230,100 2.89 2.89 2.82 0 0 0
20/10/2017
2.89
 212,430 2.88 2.91 2.86 0 2,100 0.0
19/10/2017
2.88
 212,760 2.88 2.88 2.83 0 0 0
18/10/2017
2.88
 312,750 2.88 2.88 2.85 0 0 0
17/10/2017
2.88
 227,900 2.85 2.88 2.85 0 0 0
16/10/2017
2.85
 214,610 2.87 2.88 2.83 0 0 0
13/10/2017
2.87
 154,350 2.86 2.87 2.83 0 0 0
12/10/2017
2.86
 201,290 2.83 2.86 2.83 0 0 0
11/10/2017
2.83
 218,120 2.87 2.87 2.81 0 0 0
10/10/2017
2.87
 166,880 2.89 2.89 2.82 0 0 0
09/10/2017
2.89
 155,520 2.90 2.90 2.82 0 0 0
06/10/2017
2.90
 211,780 2.90 2.90 2.82 0 0 0
05/10/2017
2.90
 193,540 2.87 2.91 2.85 0 0 0
04/10/2017
2.87
 247,260 2.85 2.87 2.79 0 0 0
03/10/2017
2.85
 192,240 2.85 2.86 2.75 0 0 0
02/10/2017
2.85
 189,020 2.85 2.87 2.72 0 0 0
29/09/2017
2.85
 128,600 2.84 2.94 2.79 0 0 0
28/09/2017
2.84
 197,090 2.85 2.97 2.80 0 0 0
27/09/2017
2.85
 71,040 2.87 3.01 2.79 0 0 0
26/09/2017
2.87
 420,500 2.92 2.93 2.74 0 0 0
25/09/2017
2.92
 334,730 3.12 3.17 2.91 0 0 0
22/09/2017
3.12
 505,710 3.35 3.38 3.12 0 0 0
21/09/2017
3.35
 133,150 3.23 3.38 3.23 0 0 0
20/09/2017
3.23
 702,020 3.41 3.41 3.18 0 0 0
19/09/2017
3.41
 217,050 3.37 3.41 3.35 0 0 0
18/09/2017
3.37
 296,720 3.41 3.42 3.31 0 0 0
15/09/2017
3.41
 580,800 3.44 3.44 3.20 0 0 0
14/09/2017
3.44
 393,040 3.44 3.44 3.34 0 0 0
13/09/2017
3.44
 512,550 3.45 3.45 3.34 0 0 0
12/09/2017
3.45
 353,420 3.46 3.46 3.37 0 0 0
11/09/2017
3.46
 501,160 3.46 3.47 3.37 0 0 0
08/09/2017
3.46
 603,010 3.46 3.47 3.34 0 0 0
07/09/2017
3.46
 503,730 3.32 3.55 3.23 93,610 0 0.6

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