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)
08/11/2012
1.09
 17,100 1.04 1.09 1.09 0 0 0
07/11/2012
1.04
 14,100 0.99 1.04 1.04 0 0 0
06/11/2012
0.99
 2,200 1.04 1.04 0.99 0 0 0
05/11/2012
1.04
 2,200 1.04 1.09 0.99 0 0 0
02/11/2012
1.04
 29,500 1.09 1.09 1.04 0 0 0
01/11/2012
1.09
 4,500 1.09 1.09 1.09 0 0 0
31/10/2012
1.09
 6,200 1.09 1.09 1.04 0 0 0
30/10/2012
1.09
 10,100 1.04 1.09 1.09 0 0 0
29/10/2012
1.04
 20,900 1.04 1.04 1.04 0 0 0
26/10/2012
1.04
 6,200 1.09 1.15 1.04 0 0 0
25/10/2012
1.09
 3,000 1.15 1.15 1.09 0 0 0
24/10/2012
1.15
 13,300 1.15 1.20 1.09 0 0 0
23/10/2012
1.15
 6,300 1.20 1.20 1.15 0 100 -0.0
22/10/2012
1.20
 7,800 1.20 1.20 1.15 0 0 0
19/10/2012
1.20
 6,200 1.26 1.26 1.20 0 0 0
18/10/2012
1.26
 7,300 1.31 1.31 1.26 0 0 0
17/10/2012
1.31
 600 1.31 1.31 1.26 0 0 0
16/10/2012
1.31
 14,700 1.31 1.31 1.26 0 0 0
15/10/2012
1.31
 1,000 1.37 1.37 1.31 0 0 0
12/10/2012
1.37
 6,000 1.37 1.42 1.31 0 0 0
11/10/2012
1.37
 3,200 1.37 1.37 1.31 0 0 0
10/10/2012
1.37
 200 1.42 1.42 1.37 0 0 0
09/10/2012
1.42
 200 1.37 1.42 1.37 0 0 0
08/10/2012
1.37
 1,000 1.31 1.37 1.26 0 0 0
05/10/2012
1.31
 2,100 1.37 1.37 1.31 0 0 0
04/10/2012
1.37
 0 1.37 1.37 1.37 0 0 0
03/10/2012
1.37
 1,200 1.37 1.37 1.31 0 0 0
02/10/2012
1.37
 100 1.31 1.37 1.37 0 0 0
01/10/2012
1.31
 0 1.31 1.31 1.31 0 0 0
28/09/2012
1.31
 2,300 1.31 1.31 1.26 0 0 0
27/09/2012
1.31
 700 1.37 1.37 1.31 0 0 0
26/09/2012
1.37
 1,900 1.37 1.37 1.31 0 0 0
25/09/2012
1.37
 0 1.37 1.37 1.37 0 0 0
24/09/2012
1.37
 4,100 1.37 1.37 1.31 0 0 0
21/09/2012
1.37
 1,900 1.31 1.37 1.31 0 0 0
20/09/2012
1.31
 1,200 1.31 1.31 1.26 0 0 0
19/09/2012
1.31
 10,300 1.37 1.37 1.31 0 0 0
18/09/2012
1.37
 5,600 1.42 1.42 1.37 0 0 0
17/09/2012
1.42
 6,700 1.48 1.48 1.42 0 0 0
14/09/2012
1.48
 4,900 1.48 1.53 1.42 300 0 0.0
13/09/2012
1.48
 10,000 1.53 1.53 1.48 0 0 0
12/09/2012
1.53
 200 1.53 1.59 1.53 0 0 0
11/09/2012
1.53
 6,000 1.48 1.53 1.42 0 0 0
10/09/2012
1.48
 1,400 1.53 1.53 1.48 0 0 0
07/09/2012
1.53
 1,200 1.59 1.59 1.48 0 0 0
06/09/2012
1.59
 3,200 1.70 1.70 1.59 0 0 0
05/09/2012
1.70
 2,100 1.70 1.70 1.59 0 0 0
04/09/2012
1.70
 100 1.64 1.70 1.70 0 0 0
31/08/2012
1.64
 2,400 1.70 1.70 1.59 0 0 0
30/08/2012
1.70
 3,400 1.59 1.70 1.59 0 0 0
29/08/2012
1.59
 11,500 1.53 1.59 1.48 0 0 0
28/08/2012
1.53
 17,500 1.48 1.53 1.42 0 0 0
27/08/2012
1.48
 9,700 1.53 1.53 1.48 0 0 0
24/08/2012
1.53
 11,800 1.48 1.53 1.42 0 0 0
23/08/2012
1.48
 15,700 1.59 1.59 1.48 0 0 0
22/08/2012
1.59
 8,200 1.70 1.70 1.59 0 0 0
21/08/2012
1.70
 6,900 1.81 1.86 1.70 0 0 0
20/08/2012
1.81
 11,500 1.75 1.81 1.81 0 0 0
17/08/2012
1.75
 1,900 1.86 1.86 1.75 0 0 0
16/08/2012
1.86
 1,000 1.86 1.86 1.86 0 0 0
15/08/2012
1.86
 3,500 1.86 1.86 1.75 0 0 0
14/08/2012
1.86
 9,600 1.75 1.86 1.81 0 0 0
13/08/2012
1.75
 5,400 1.81 1.81 1.70 0 0 0
10/08/2012
1.81
 9,500 1.92 1.92 1.81 0 0 0
09/08/2012
1.92
 100 1.92 1.92 1.92 0 0 0
08/08/2012
1.92
 1,300 1.86 1.92 1.86 0 0 0
07/08/2012
1.86
 1,800 1.92 1.97 1.86 0 0 0
06/08/2012
1.92
 37,700 1.81 1.92 1.86 0 0 0
03/08/2012
1.81
 13,900 1.81 1.81 1.81 0 0 0
02/08/2012
1.81
 8,300 1.81 1.81 1.81 0 0 0
01/08/2012
1.81
 0 1.81 1.81 1.81 0 0 0
31/07/2012
1.81
 3,900 1.75 1.81 1.64 0 0 0
30/07/2012
1.75
 3,000 1.75 1.75 1.64 0 0 0
27/07/2012
1.75
 13,400 1.75 1.75 1.64 0 0 0
26/07/2012
1.75
 1,200 1.70 1.75 1.75 0 0 0
25/07/2012
1.70
 8,300 1.75 1.75 1.70 0 0 0
24/07/2012
1.75
 7,700 1.86 1.86 1.75 0 0 0
23/07/2012
1.86
 25,800 1.92 1.92 1.81 0 0 0
20/07/2012
1.92
 20,700 1.92 2.02 1.81 0 0 0
19/07/2012
1.92
 13,400 1.81 1.92 1.70 0 0 0
18/07/2012
1.81
 20,500 1.70 1.81 1.81 0 0 0
17/07/2012
1.70
 8,900 1.59 1.70 1.64 0 0 0
16/07/2012
1.59
 16,300 1.53 1.59 1.59 0 0 0
13/07/2012
1.53
 59,600 1.53 1.53 1.42 0 0 0
12/07/2012
1.53
 11,500 1.48 1.53 1.42 0 0 0
11/07/2012
1.48
 2,900 1.48 1.53 1.42 0 0 0
10/07/2012
1.48
 3,300 1.53 1.53 1.48 0 0 0
09/07/2012
1.53
 3,400 1.64 1.64 1.53 200 0 0.0
06/07/2012
1.64
 11,400 1.75 1.75 1.64 0 0 0
05/07/2012
1.75
 1,700 1.64 1.75 1.64 0 0 0
04/07/2012
1.64
 900 1.75 1.86 1.64 0 0 0
03/07/2012
1.75
 2,800 1.86 1.97 1.75 0 0 0
02/07/2012
1.86
 100 1.97 1.97 1.86 0 0 0
29/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
28/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
27/06/2012
1.97
 2,800 2.08 2.13 1.97 0 0 0
26/06/2012
2.08
 1,500 2.13 2.13 2.02 0 0 0
25/06/2012
2.13
 0 2.13 2.13 2.13 0 0 0
22/06/2012
2.13
 4,500 2.13 2.13 2.02 0 0 0
21/06/2012
2.13
 3,200 2.13 2.13 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |