CTCP Chứng khoán APG (apg)

9.02
-0.18
(-1.96%)

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
(2024-10-14)
-1.20 -11.54% 3,045,800 -25,900 -0.2
9.12
10.40
9.20
2 tháng
(2024-09-16)
-0.20 -2.13% 8,311,500 351,900 3.4
9.12
10.45
9.20
3 tháng
(2024-08-15)
-2.55 -21.70% 11,195,900 344,100 3.3
9.12
12.10
9.20
6 tháng
(2024-05-17)
-5.55 -37.63% 17,230,000 82,000 -0.3
9.12
14.75
9.20
12 tháng
(2023-11-20)
-0.85 -8.46% 70,131,900 3,629,400 51.1
9.12
15.75
9.20
24 tháng
(2022-11-24)
5.46 145.99% 502,729,300 2,702,371 45.3
3.74
15.75
9.20
36 tháng
(2021-11-29)
-9.21 -50.02% 1,067,054,800 4,013,233 58.4
2.52
20.70
9.20
60 tháng
(2019-12-10)
3.31 56.17% 1,738,093,940 4,193,413 61.0
2.52
20.70
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2012
2.08
9,000 2.19 2.19 2.08 0 200 -0.0
13/06/2012
2.19
3,000 2.24 2.24 2.13 0 0 0
12/06/2012
2.24
0 2.24 2.24 2.24 0 0 0
11/06/2012
2.24
13,700 2.24 2.24 2.13 0 0 0
08/06/2012
2.24
10,400 2.19 2.30 2.13 0 0 0
07/06/2012
2.19
34,700 2.08 2.19 2.02 0 0 0
06/06/2012
2.08
1,800 2.08 2.08 2.02 0 0 0
05/06/2012
2.08
7,000 2.08 2.08 1.97 0 0 0
04/06/2012
2.08
1,100 2.19 2.19 2.08 0 0 0
01/06/2012
2.19
500 2.19 2.19 2.19 0 0 0
31/05/2012
2.19
8,300 2.19 2.24 2.08 0 0 0
30/05/2012
2.19
3,300 2.24 2.24 2.13 0 0 0
29/05/2012
2.24
400 2.24 2.24 2.13 0 0 0
28/05/2012
2.24
9,100 2.35 2.41 2.19 0 0 0
25/05/2012
2.35
9,600 2.30 2.35 2.19 0 0 0
24/05/2012
2.30
12,900 2.19 2.30 2.08 0 0 0
23/05/2012
2.19
700 2.35 2.35 2.19 0 0 0
22/05/2012
2.35
8,400 2.30 2.35 2.19 0 0 0
21/05/2012
2.30
37,100 2.19 2.30 2.19 0 0 0
18/05/2012
2.19
7,100 2.24 2.24 2.13 0 0 0
17/05/2012
2.24
46,000 2.19 2.30 2.08 0 0 0
16/05/2012
2.19
17,400 2.19 2.19 2.08 0 0 0
15/05/2012
2.19
16,700 2.35 2.35 2.19 0 0 0
14/05/2012
2.35
3,900 2.52 2.52 2.35 0 0 0
11/05/2012
2.52
15,000 2.52 2.52 2.41 0 0 0
10/05/2012
2.52
16,500 2.46 2.52 2.35 0 0 0
09/05/2012
2.46
7,200 2.46 2.57 2.46 0 0 0
08/05/2012
2.46
27,700 2.57 2.68 2.46 0 0 0
07/05/2012
2.57
113,800 2.41 2.57 2.46 0 0 0
04/05/2012
2.41
31,700 2.30 2.41 2.30 0 0 0
03/05/2012
2.30
11,300 2.24 2.30 2.19 0 0 0
02/05/2012
2.24
12,000 2.41 2.46 2.24 0 0 0
27/04/2012
2.41
30,600 2.35 2.41 2.19 0 0 0
26/04/2012
2.35
9,900 2.46 2.46 2.35 0 0 0
25/04/2012
2.46
18,400 2.35 2.46 2.35 0 0 0
24/04/2012
2.35
20,000 2.41 2.41 2.30 0 0 0
23/04/2012
2.41
20,300 2.52 2.57 2.41 0 0 0
20/04/2012
2.52
2,400 2.41 2.52 2.41 0 0 0
19/04/2012
2.41
60,700 2.46 2.52 2.41 0 0 0
18/04/2012
2.46
54,100 2.52 2.52 2.41 0 0 0
17/04/2012
2.52
20,500 2.68 2.68 2.52 0 0 0
16/04/2012
2.68
30,400 2.52 2.68 2.52 0 0 0
13/04/2012
2.52
52,500 2.41 2.52 2.30 0 0 0
12/04/2012
2.41
79,300 2.57 2.68 2.41 0 0 0
11/04/2012
2.57
60,800 2.46 2.57 2.41 0 0 0
10/04/2012
2.46
12,000 2.52 2.57 2.46 0 0 0
09/04/2012
2.52
45,600 2.46 2.57 2.35 0 0 0
06/04/2012
2.46
25,800 2.57 2.57 2.46 0 0 0
05/04/2012
2.57
36,100 2.46 2.57 2.41 0 0 0
04/04/2012
2.46
20,000 2.68 2.68 2.46 0 0 0
03/04/2012
2.68
31,800 2.52 2.68 2.35 0 100 -0.0
30/03/2012
2.52
42,900 2.68 2.68 2.52 0 100 -0.0
29/03/2012
2.68
29,400 2.90 2.90 2.68 0 0 0
28/03/2012
2.90
123,500 2.74 2.90 2.57 0 200 -0.0
27/03/2012
2.74
124,400 2.74 2.90 2.74 0 0 0
26/03/2012
2.74
111,000 2.57 2.74 2.57 0 0 0
23/03/2012
2.57
38,500 2.41 2.57 2.57 0 0 0
22/03/2012
2.41
125,600 2.30 2.41 2.30 0 100 -0.0
21/03/2012
2.30
34,200 2.19 2.30 2.24 0 0 0
20/03/2012
2.19
69,800 2.08 2.19 2.13 0 0 0
19/03/2012
2.08
36,700 2.02 2.13 1.92 0 0 0
16/03/2012
2.02
31,500 2.02 2.02 2.02 0 100 -0.0
15/03/2012
2.02
145,800 1.92 2.02 1.86 200 0 0.0
14/03/2012
1.92
23,400 2.02 2.02 1.92 0 0 0
13/03/2012
2.02
18,100 2.02 2.02 2.02 0 100 -0.0
12/03/2012
2.02
11,800 2.08 2.24 2.02 0 0 0
09/03/2012
2.08
26,200 2.08 2.24 2.02 0 0 0
08/03/2012
2.08
118,000 2.13 2.24 2.08 0 0 0
07/03/2012
2.13
52,200 2.02 2.13 1.97 0 100 -0.0
06/03/2012
2.02
111,400 1.92 2.02 1.97 0 100 -0.0
05/03/2012
1.92
17,500 1.81 1.92 1.92 0 300 -0.0
02/03/2012
1.81
54,100 1.70 1.81 1.64 0 0 0
01/03/2012
1.70
125,300 1.53 1.70 1.48 600 0 0.0
29/02/2012
1.53
10,700 1.53 1.59 1.48 0 0 0
28/02/2012
1.53
57,500 1.48 1.53 1.53 0 0 0
27/02/2012
1.48
12,700 1.42 1.48 1.48 0 0 0
24/02/2012
1.42
88,700 1.37 1.42 1.31 0 0 0
23/02/2012
1.37
25,600 1.42 1.42 1.31 0 0 0
22/02/2012
1.42
13,600 1.42 1.42 1.37 0 0 0
21/02/2012
1.42
8,800 1.48 1.53 1.42 0 0 0
20/02/2012
1.48
16,400 1.42 1.53 1.42 0 0 0
17/02/2012
1.42
6,300 1.42 1.53 1.42 0 0 0
16/02/2012
1.42
5,500 1.48 1.48 1.42 0 0 0
15/02/2012
1.48
6,200 1.53 1.59 1.48 0 0 0
14/02/2012
1.53
500 1.64 1.64 1.53 0 0 0
13/02/2012
1.64
0 1.53 1.64 1.64 0 0 0
10/02/2012
1.53
6,500 1.59 1.70 1.53 0 0 0
09/02/2012
1.59
5,300 1.59 1.64 1.53 0 0 0
08/02/2012
1.59
8,200 1.53 1.59 1.53 0 0 0
07/02/2012
1.53
10,500 1.48 1.53 1.48 0 0 0
06/02/2012
1.48
10,500 1.48 1.48 1.42 0 0 0
03/02/2012
1.48
29,800 1.42 1.48 1.37 1,900 0 0.0
02/02/2012
1.42
29,300 1.31 1.42 1.37 0 0 0
01/02/2012
1.31
3,300 1.31 1.37 1.31 0 0 0
31/01/2012
1.31
5,200 1.31 1.37 1.31 0 0 0
30/01/2012
1.31
6,300 1.20 1.31 1.20 0 0 0
20/01/2012
1.20
8,500 1.20 1.26 1.20 400 0 0.0
19/01/2012
1.20
7,800 1.15 1.20 1.20 0 0 0
18/01/2012
1.15
2,000 1.15 1.15 1.15 0 0 0
17/01/2012
1.15
1,400 1.15 1.26 1.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |