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)
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
16/01/2012
1.15
 3,000 1.20 1.20 1.15 0 0 0
13/01/2012
1.20
 2,800 1.20 1.26 1.15 0 0 0
12/01/2012
1.20
 5,200 1.26 1.26 1.20 0 0 0
11/01/2012
1.26
 3,100 1.26 1.26 1.20 0 0 0
10/01/2012
1.26
 19,700 1.20 1.26 1.15 0 0 0
09/01/2012
1.20
 22,900 1.26 1.26 1.20 0 0 0
06/01/2012
1.26
 100 1.31 1.31 1.26 0 0 0
05/01/2012
1.31
 200 1.37 1.37 1.31 0 0 0
04/01/2012
1.37
 100 1.42 1.42 1.37 0 0 0
03/01/2012
1.42
 0 1.42 1.42 1.42 0 0 0
30/12/2011
1.42
 200 1.42 1.42 1.37 0 0 0
29/12/2011
1.42
 300 1.48 1.48 1.42 0 0 0
28/12/2011
1.48
 200 1.48 1.48 1.48 0 0 0
27/12/2011
1.48
 200 1.53 1.53 1.48 0 0 0
26/12/2011
1.53
 0 1.53 1.53 1.53 0 0 0
23/12/2011
1.53
 3,500 1.48 1.53 1.48 0 0 0
22/12/2011
1.48
 0 1.48 1.48 1.48 0 0 0
21/12/2011
1.48
 11,500 1.53 1.53 1.48 0 0 0
20/12/2011
1.53
 500 1.59 1.59 1.53 0 0 0
19/12/2011
1.59
 100 1.53 1.59 1.59 0 0 0
16/12/2011
1.53
 3,000 1.48 1.53 1.53 0 0 0
15/12/2011
1.48
 2,400 1.48 1.53 1.48 0 0 0
14/12/2011
1.48
 3,800 1.59 1.64 1.48 0 0 0
13/12/2011
1.59
 3,400 1.53 1.59 1.48 0 0 0
12/12/2011
1.53
 1,000 1.59 1.59 1.53 0 0 0
09/12/2011
1.59
 3,600 1.59 1.59 1.53 0 0 0
08/12/2011
1.59
 22,400 1.64 1.70 1.59 0 0 0
07/12/2011
1.64
 22,600 1.64 1.70 1.59 0 0 0
06/12/2011
1.64
 47,600 1.59 1.70 1.64 0 0 0
05/12/2011
1.59
 22,500 1.53 1.59 1.59 0 0 0
02/12/2011
1.53
 12,200 1.53 1.53 1.53 0 0 0
01/12/2011
1.53
 26,200 1.59 1.64 1.53 0 0 0
30/11/2011
1.59
 11,000 1.59 1.64 1.59 0 0 0
29/11/2011
1.59
 20,300 1.59 1.70 1.59 0 0 0
28/11/2011
1.59
 50,600 1.70 1.70 1.59 0 0 0
25/11/2011
1.70
 700 1.75 1.75 1.70 0 0 0
24/11/2011
1.75
 15,000 1.81 1.86 1.75 0 0 0
23/11/2011
1.81
 45,700 1.81 1.92 1.70 0 0 0
22/11/2011
1.81
 5,300 1.81 1.81 1.81 0 0 0
21/11/2011
1.81
 6,200 1.92 1.92 1.81 0 0 0
18/11/2011
1.92
 2,000 2.08 2.08 1.92 0 0 0
17/11/2011
2.08
 51,100 2.08 2.19 1.97 0 0 0
16/11/2011
2.08
 11,400 2.19 2.19 2.08 0 0 0
15/11/2011
2.19
 500 2.30 2.30 2.19 0 0 0
14/11/2011
2.30
 13,600 2.46 2.46 2.30 0 0 0
11/11/2011
2.46
 6,100 2.63 2.63 2.46 0 0 0
10/11/2011
2.63
 400 2.79 2.79 2.63 0 0 0
09/11/2011
2.79
 300 2.96 2.96 2.79 0 0 0
08/11/2011
2.96
 0 2.96 2.96 2.96 0 0 0
07/11/2011
2.96
 0 2.79 2.96 2.96 0 0 0
04/11/2011
2.79
 18,600 2.85 3.06 2.79 0 0 0
03/11/2011
2.85
 20,700 2.74 3.06 2.74 0 0 0
02/11/2011
2.74
 22,100 2.79 3.06 2.74 0 0 0
01/11/2011
2.79
 25,400 2.85 3.12 2.79 0 0 0
31/10/2011
2.85
 14,000 2.90 3.01 2.74 0 0 0
28/10/2011
2.90
 27,200 2.74 3.01 2.68 0 0 0
27/10/2011
2.74
 19,300 2.79 3.06 2.74 0 0 0
26/10/2011
2.79
 20,300 2.74 3.12 2.79 0 0 0
25/10/2011
2.74
 22,700 2.85 3.06 2.74 0 0 0
24/10/2011
2.85
 25,300 2.79 3.06 2.74 0 0 0
21/10/2011
2.79
 26,700 3.17 3.17 2.79 0 0 0
20/10/2011
3.17
 11,000 2.85 3.17 2.85 0 0 0
19/10/2011
2.85
 20,000 2.85 3.06 2.85 0 0 0
18/10/2011
2.85
 23,700 2.79 3.06 2.85 0 0 0
17/10/2011
2.79
 22,100 2.79 3.06 2.74 0 0 0
14/10/2011
2.79
 32,200 2.79 2.96 2.79 0 0 0
13/10/2011
2.79
 34,500 2.85 3.12 2.79 0 0 0
12/10/2011
2.85
 48,200 2.79 3.06 2.74 0 0 0
11/10/2011
2.79
 43,600 2.79 2.96 2.68 0 0 0
10/10/2011
2.79
 100 2.85 2.85 2.79 0 0 0
07/10/2011
2.85
 17,100 2.90 2.96 2.79 0 0 0
06/10/2011
2.90
 25,800 2.74 2.96 2.74 0 0 0
05/10/2011
2.74
 27,900 2.74 2.96 2.74 0 0 0
04/10/2011
2.74
 30,500 2.79 2.96 2.74 0 0 0
03/10/2011
2.79
 25,200 2.85 3.01 2.79 0 0 0
30/09/2011
2.85
 19,300 2.85 3.01 2.85 200 0 0.0
29/09/2011
2.85
 32,600 3.01 3.06 2.85 0 0 0
28/09/2011
3.01
 31,900 2.96 3.06 2.90 0 0 0
27/09/2011
2.96
 75,200 2.90 3.01 2.79 0 0 0
26/09/2011
2.90
 27,800 3.12 3.12 2.90 100 0 0.0
23/09/2011
3.12
 175,700 3.17 3.17 2.96 0 0 0
22/09/2011
3.17
 16,100 3.23 3.23 3.17 0 0 0
21/09/2011
3.23
 36,600 3.28 3.50 3.23 300 0 0.0
20/09/2011
3.28
 66,700 3.45 3.61 3.28 0 0 0
19/09/2011
3.45
 97,000 3.28 3.72 3.34 0 0 0
16/09/2011
3.28
 85,800 3.34 3.72 3.28 200 0 0.0
15/09/2011
3.34
 105,200 3.23 3.72 3.28 0 0 0
14/09/2011
3.23
 95,800 3.39 3.61 3.23 0 0 0
13/09/2011
3.39
 212,700 3.17 3.39 3.28 0 0 0
12/09/2011
3.17
 193,700 2.96 3.17 3.06 0 0 0
09/09/2011
2.96
 147,300 2.85 3.12 2.85 0 0 0
08/09/2011
2.85
 95,800 2.85 3.01 2.79 0 0 0
07/09/2011
2.85
 102,400 2.63 2.90 2.63 0 0 0
06/09/2011
2.63
 73,600 2.68 2.85 2.57 0 0 0
05/09/2011
2.68
 101,200 2.63 2.74 2.57 0 0 0
01/09/2011
2.63
 213,000 2.41 2.63 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |