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)
21/01/2014
2.52
 25,400 2.52 2.68 2.41 0 0 0
20/01/2014
2.52
 66,000 2.30 2.52 2.30 0 0 0
17/01/2014
2.30
 22,100 2.35 2.41 2.24 0 0 0
16/01/2014
2.35
 75,100 2.30 2.35 2.30 0 0 0
15/01/2014
2.30
 56,400 2.19 2.35 2.19 0 0 0
14/01/2014
2.19
 25,700 2.30 2.30 2.13 0 0 0
13/01/2014
2.30
 21,500 2.24 2.30 2.19 0 0 0
10/01/2014
2.24
 36,600 2.08 2.24 2.13 0 0 0
09/01/2014
2.08
 27,600 2.24 2.30 2.02 0 0 0
08/01/2014
2.24
 23,600 2.19 2.24 2.13 0 0 0
07/01/2014
2.19
 27,300 2.24 2.24 2.13 0 0 0
06/01/2014
2.24
 29,000 2.30 2.30 2.13 0 0 0
03/01/2014
2.30
 31,500 2.24 2.30 2.19 0 0 0
02/01/2014
2.24
 21,600 2.30 2.30 2.24 0 0 0
31/12/2013
2.30
 6,600 2.30 2.30 2.13 0 0 0
30/12/2013
2.30
 0 2.30 2.30 2.30 0 0 0
27/12/2013
2.30
 29,300 2.30 2.30 2.19 0 0 0
26/12/2013
2.30
 23,300 2.30 2.30 2.24 0 0 0
25/12/2013
2.30
 26,300 2.30 2.30 2.19 0 0 0
24/12/2013
2.30
 51,300 2.35 2.35 2.13 0 0 0
23/12/2013
2.35
 51,000 2.35 2.52 2.24 0 0 0
20/12/2013
2.35
 117,400 2.24 2.41 2.08 0 0 0
19/12/2013
2.24
 27,100 2.30 2.30 2.19 0 0 0
18/12/2013
2.30
 24,200 2.30 2.30 2.19 0 0 0
17/12/2013
2.30
 27,100 2.30 2.30 2.24 0 0 0
16/12/2013
2.30
 26,700 2.30 2.30 2.24 0 0 0
13/12/2013
2.30
 46,900 2.35 2.35 2.24 0 0 0
12/12/2013
2.35
 43,200 2.35 2.35 2.24 0 0 0
11/12/2013
2.35
 51,100 2.30 2.35 2.30 0 0 0
10/12/2013
2.30
 50,300 2.35 2.35 2.24 0 0 0
09/12/2013
2.35
 46,900 2.35 2.35 2.30 0 0 0
06/12/2013
2.35
 46,600 2.30 2.35 2.24 0 0 0
05/12/2013
2.30
 34,900 2.24 2.30 2.24 0 0 0
04/12/2013
2.24
 17,200 2.24 2.30 2.19 0 5,000 0.0
03/12/2013
2.24
 13,800 2.19 2.24 2.19 0 0 0
02/12/2013
2.19
 21,600 2.13 2.19 2.19 0 0 0
29/11/2013
2.13
 5,300 2.13 2.24 2.13 0 0 0
28/11/2013
2.13
 4,800 2.13 2.24 2.13 0 0 0
27/11/2013
2.13
 0 2.13 2.13 2.13 0 0 0
26/11/2013
2.13
 0 2.13 2.13 2.13 0 0 0
25/11/2013
2.13
 900 2.19 2.19 2.13 0 0 0
22/11/2013
2.19
 0 2.19 2.19 2.19 0 0 0
21/11/2013
2.19
 1,700 2.08 2.19 2.13 0 0 0
20/11/2013
2.08
 0 2.08 2.08 2.08 0 0 0
19/11/2013
2.08
 4,100 2.02 2.08 1.97 0 0 0
18/11/2013
2.02
 14,800 2.02 2.19 2.02 0 0 0
15/11/2013
2.02
 5,000 2.19 2.19 1.97 0 0 0
14/11/2013
2.19
 4,000 2.02 2.19 2.08 0 0 0
13/11/2013
2.02
 10,200 1.97 2.02 1.92 0 0 0
12/11/2013
1.97
 8,700 2.13 2.13 1.97 0 0 0
11/11/2013
2.13
 1,500 2.13 2.13 2.13 0 0 0
08/11/2013
2.13
 6,400 2.13 2.13 1.97 0 0 0
07/11/2013
2.13
 700 2.30 2.30 2.13 0 0 0
06/11/2013
2.30
 5,400 2.13 2.30 2.30 0 0 0
05/11/2013
2.13
 20,600 1.97 2.13 1.92 0 0 0
04/11/2013
1.97
 1,100 1.86 1.97 1.75 0 0 0
01/11/2013
1.86
 1,300 1.97 1.97 1.86 0 0 0
31/10/2013
1.97
 0 1.97 1.97 1.97 0 0 0
30/10/2013
1.97
 0 1.97 1.97 1.97 0 0 0
29/10/2013
1.97
 0 1.97 1.97 1.97 0 0 0
28/10/2013
1.97
 0 1.97 1.97 1.97 0 0 0
25/10/2013
1.97
 2,400 2.02 2.02 1.86 0 0 0
24/10/2013
2.02
 0 2.02 2.02 2.02 0 0 0
23/10/2013
2.02
 100 2.02 2.02 2.02 0 0 0
22/10/2013
2.02
 1,000 2.02 2.02 1.97 0 0 0
21/10/2013
2.02
 100 2.08 2.08 2.02 0 0 0
18/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
17/10/2013
2.08
 1,400 2.08 2.24 1.92 0 0 0
16/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
15/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
14/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
11/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
10/10/2013
2.08
 100 2.08 2.08 2.08 0 0 0
09/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
08/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
07/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
04/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
03/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
02/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
01/10/2013
2.08
 100 2.08 2.08 2.08 0 0 0
30/09/2013
2.08
 0 2.08 2.08 2.08 0 0 0
27/09/2013
2.08
 0 2.08 2.08 2.08 0 0 0
26/09/2013
2.08
 0 2.08 2.08 2.08 0 0 0
25/09/2013
2.08
 0 2.08 2.08 2.08 0 0 0
24/09/2013
2.08
 0 2.08 2.08 2.08 0 0 0
23/09/2013
2.08
 0 2.08 2.08 2.08 0 0 0
20/09/2013
2.08
 0 2.08 2.08 2.08 0 0 0
19/09/2013
2.08
 4,700 2.19 2.19 2.02 0 0 0
18/09/2013
2.19
 0 2.19 2.19 2.19 0 0 0
17/09/2013
2.19
 100 2.02 2.19 2.19 0 0 0
16/09/2013
2.02
 100 2.13 2.13 2.02 0 100 0.0
13/09/2013
2.13
 2,000 2.13 2.13 2.02 0 0 0
12/09/2013
2.13
 0 2.13 2.13 2.13 0 0 0
11/09/2013
2.13
 0 2.13 2.13 2.13 0 0 0
10/09/2013
2.13
 1,100 2.19 2.19 2.08 0 0 0
09/09/2013
2.19
 0 2.19 2.19 2.19 0 0 0
06/09/2013
2.19
 0 2.19 2.19 2.19 0 0 0
05/09/2013
2.19
 0 2.19 2.19 2.19 0 0 0
04/09/2013
2.19
 0 2.19 2.19 2.19 0 0 0
03/09/2013
2.19
 0 2.19 2.19 2.19 0 0 0

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