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
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)
02/01/2018
2.97
 244,090 2.86 3.01 2.86 0 140 0.0
29/12/2017
2.86
 529,550 2.90 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 2.85 2.95 2.85 0 0 0
25/12/2017
2.95
 322,370 2.93 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 3.00 3.00 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 3.18 3.20 3.02 0 0 0
04/12/2017
3.22
 398,370 3.23 3.23 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 3.14 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 2.92 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 2.90 2.94 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 2.98 2.98 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 2.85 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 2.88 2.88 2.83 0 0 0
13/10/2017
2.87
 154,350 2.83 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 2.82 2.86 2.81 0 0 0
10/10/2017
2.87
 166,880 2.82 2.87 2.82 0 0 0
09/10/2017
2.89
 155,520 2.87 2.89 2.82 0 0 0
06/10/2017
2.90
 211,780 2.88 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 2.75 2.86 2.75 0 0 0
02/10/2017
2.85
 189,020 2.72 2.87 2.72 0 0 0
29/09/2017
2.85
 128,600 2.94 2.94 2.79 0 0 0
28/09/2017
2.84
 197,090 2.97 2.97 2.80 0 0 0
27/09/2017
2.85
 71,040 2.79 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 3.17 3.17 2.91 0 0 0
22/09/2017
3.12
 505,710 3.38 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 3.34 3.34 3.18 0 0 0
19/09/2017
3.41
 217,050 3.35 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 3.37 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 3.29 3.55 3.23 93,610 0 0.6
06/09/2017
3.32
 153,660 3.32 3.34 3.31 0 0 0
05/09/2017
3.32
 293,940 3.31 3.33 3.26 0 0 0
01/09/2017
3.31
 388,000 3.29 3.33 3.26 0 0 0
31/08/2017
3.29
 252,820 3.32 3.32 3.26 0 0 0
30/08/2017
3.32
 299,220 3.31 3.38 3.31 0 0 0
29/08/2017
3.39
 309,750 3.40 3.40 3.28 0 0 0
28/08/2017
3.40
 440,340 3.42 3.42 3.37 0 0 0
25/08/2017
3.39
 456,940 3.20 3.39 3.20 0 0 0
24/08/2017
3.31
 481,540 3.23 3.31 3.17 0 0 0
23/08/2017
3.21
 251,000 3.23 3.23 3.17 0 0 0
22/08/2017
3.23
 294,600 3.25 3.25 3.16 0 0 0
21/08/2017
3.24
 273,670 3.23 3.26 3.17 0 0 0
18/08/2017
3.23
 311,920 3.12 3.23 3.01 0 0 0
17/08/2017
3.17
 259,120 3.23 3.25 3.10 0 0 0
16/08/2017
3.23
 279,400 3.31 3.31 3.17 0 0 0
15/08/2017
3.28
 286,170 3.26 3.34 3.12 0 0 0
14/08/2017
3.23
 227,440 3.23 3.28 3.23 0 0 0

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