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)
25/07/2025
12.50
 1,732,800 12.15 12.50 12.15 373,500 9,500 4.5
24/07/2025
12.10
 1,287,900 12.25 12.30 12 0 55,600 -0.7
23/07/2025
12.30
 2,051,600 12.15 12.60 12.15 359,300 2,500 4.4
22/07/2025
12.15
 1,002,700 12 12.30 12 146,400 64,400 1.0
21/07/2025
12.15
 1,032,500 12 12.35 11.95 4,900 79,800 -0.9
18/07/2025
12.05
 1,522,200 12.25 12.25 11.95 18,100 284,300 -3.2
17/07/2025
12.15
 1,223,900 12.40 12.70 12.15 86,400 132,500 -0.6
16/07/2025
12.25
 501,200 12.20 12.30 12.10 18,700 81,900 -0.8
15/07/2025
12.20
 3,044,000 12 12.60 12 355,200 21,000 4.1
14/07/2025
12
 585,100 12 12 11.80 30,900 146,700 -1.4
11/07/2025
11.95
 628,300 12.10 12.15 11.90 19,800 34,600 -0.2
10/07/2025
12.05
 522,900 12.30 12.30 12 500 108,600 -1.3
09/07/2025
12.25
 1,471,800 12.10 12.35 12.10 293,900 24,900 3.3
08/07/2025
12.05
 721,400 12.05 12.10 11.90 200 30,800 -0.4
07/07/2025
12
 278,100 12.10 12.10 11.90 1,200 57,600 -0.7
04/07/2025
11.95
 330,800 12.25 12.25 11.85 200 70,700 -0.8
03/07/2025
11.95
 1,629,800 12.40 12.45 11.85 9,500 138,900 -1.6
02/07/2025
12.40
 1,105,700 12.05 12.45 12.05 215,300 500 2.6
01/07/2025
11.95
 1,452,700 12 12 11.90 18,600 0 0.2
30/06/2025
12
 2,397,500 12 12.15 11.85 182,300 8,400 2.1
27/06/2025
12
 723,100 12 12 11.75 0 195,400 -2.3
26/06/2025
11.95
 951,900 11.90 11.95 11.80 100 499,500 -5.9
25/06/2025
12
 260,100 12.15 12.15 11.90 0 29,200 -0.3
24/06/2025
12.10
 1,392,200 12.15 12.20 11.90 600 671,100 -8.1
23/06/2025
12
 773,800 11.85 12.10 11.85 400 226,400 -2.7
20/06/2025
12.10
 271,200 12.10 12.25 11.95 0 75,600 -0.9
19/06/2025
12.15
 480,700 12.50 12.50 12.15 0 291,700 -3.6
18/06/2025
12.45
 366,100 12.10 12.45 12.05 72,700 300 0.9
17/06/2025
12.15
 378,200 12.20 12.20 12 25,000 22,700 0.0
16/06/2025
12.10
 559,900 12.10 12.10 11.90 37,700 51,600 -0.2
13/06/2025
12.10
 1,323,100 12.30 12.35 11.75 14,100 361,100 -4.2
12/06/2025
12.40
 538,000 12.40 12.55 12.35 34,900 87,700 -0.6
11/06/2025
12.40
 238,400 12.35 12.45 12.25 3,000 67,100 -0.8
10/06/2025
12.40
 590,700 12.40 12.60 12.35 88,100 0 0.8
09/06/2025
12.40
 468,600 12.50 12.60 12.40 8,400 0 -0.8
06/06/2025
12.55
 677,000 12.75 13 12.45 38,100 0 -1.0
05/06/2025
12.90
 513,200 13.20 13.20 12.75 88,500 0 0.7
04/06/2025
13
 2,055,700 13.10 13.45 13 171,200 0 0.8
03/06/2025
12.60
 1,133,200 12 12.60 12 37,582,000 0 413.2
02/06/2025
11.80
 1,498,800 11.95 12.15 11.80 30,100 0 -0.4
30/05/2025
12.10
 2,387,600 12.15 12.15 11.85 184,700 0 1.4
29/05/2025
11.80
 735,800 12 12.10 11.80 0 0 -2.0
28/05/2025
12
 1,284,100 12 12.10 11.85 177,500 0 1.0
27/05/2025
11.85
 2,984,900 12.50 12.60 11.85 97,000 175,000 -0.9
26/05/2025
12.45
 1,865,400 12.25 12.45 11.75 237,800 0 2.1
23/05/2025
11.80
 1,256,000 12 12.20 11.80 27,600 22,200 0.1
22/05/2025
12
 493,100 12.05 12.25 12 85,400 0 1.0
21/05/2025
12.05
 648,800 12.10 12.25 11.80 96,900 0 0.6
20/05/2025
11.80
 2,031,600 12.35 12.35 11.80 222,100 0 2.3
19/05/2025
11.90
 764,300 12.15 12.30 11.90 8,800 0 -0.4
16/05/2025
12.10
 2,446,300 11.95 12.75 11.95 110,700 0 -1.2
15/05/2025
11.95
 223,600 12.10 12.10 11.80 11,100 0 -0.2
14/05/2025
11.95
 202,900 12.20 12.20 11.85 0 65,900 -0.8
13/05/2025
11.95
 355,600 12.30 12.30 11.95 39,400 53,800 -0.2
12/05/2025
11.95
 155,700 12 12 11.80 0 10,300 -0.1
09/05/2025
12
 219,400 12.20 12.20 11.80 600 60,500 -0.7
08/05/2025
11.95
 258,000 11.75 12.05 11.75 46,800 56,000 -0.1
07/05/2025
11.75
 209,900 11.80 12 11.75 23,800 29,200 -0.1
06/05/2025
11.85
 620,300 12.10 12.10 11.60 54,700 9,800 0.5
05/05/2025
12.10
 440,300 12.45 12.50 12.10 14,600 0 -0.1
02/05/2025
7.98
 927,800 7.70 7.98 7 2,700 0 0.0
01/05/2025
6.53
 241,100 6.70 6.70 6.53 0 3,500 0.0
30/04/2025
4.54
 93,700 4.65 4.68 4.54 0 1,600 0.0
29/04/2025
12.40
 700,400 12.10 13.10 12 190,600 85,100 1.3
28/04/2025
12.25
 743,900 12.70 12.90 12.05 231,300 100,500 1.6
25/04/2025
12.50
 1,997,700 12 12.50 11.70 1,442,000 23,400 17.4
24/04/2025
11.70
 1,093,400 12.05 12.05 11.60 620,200 101,100 6.1
23/04/2025
11.30
 1,406,400 10.90 11.30 10.90 573,000 0 6.5
22/04/2025
10.60
 990,300 10.20 10.60 9.99 363,600 19,600 3.5
21/04/2025
10.30
 679,800 10.65 10.65 10.20 164,500 88,000 0.8
18/04/2025
10.70
 478,300 10.90 10.90 10.70 86,900 25,200 0.7
17/04/2025
10.70
 355,800 10.75 10.80 10.60 151,400 3,800 1.6
16/04/2025
10.75
 643,000 10.80 11.20 10.75 285,700 25,000 2.8
15/04/2025
10.55
 1,099,300 9.90 10.55 9.83 164,300 42,300 1.3
14/04/2025
9.90
 528,200 9.92 9.92 9.58 41,600 20,900 0.2
11/04/2025
9.58
 357,700 9.61 9.61 9.22 9,300 3,100 0.1
10/04/2025
8.99
 188,900 8.99 8.99 8.99 0 0 0
09/04/2025
8.41
 656,700 8.41 8.99 8.41 5,800 4,500 0.0
08/04/2025
9.04
 419,200 9.12 9.20 9.04 36,500 600 0.3
07/04/2025
11.95
 330,800 12.25 12.25 11.85 200 70,700 -0.8
04/04/2025
9.72
 706,700 9.10 9.72 9.04 245,400 9,500 2.2
03/04/2025
9.72
 1,206,600 9.79 10.15 9.72 405,600 34,900 3.7
02/04/2025
10.45
 202,100 10.30 10.50 10.20 17,900 0 0.2
01/04/2025
10.30
 164,400 10.35 10.35 10.10 43,100 2,600 0.4
31/03/2025
10.35
 368,500 10.45 10.45 10 13,200 40,500 -0.3
28/03/2025
10.45
 175,800 10.55 10.55 10.40 6,700 0 0.1
27/03/2025
10.55
 325,900 10.55 10.55 10.25 16,900 3,700 0.1
26/03/2025
10.55
 499,300 10.70 10.70 10.50 14,900 0 0.2
25/03/2025
10.55
 703,300 10.55 10.75 10.45 10,700 3,300 0.1
24/03/2025
10.55
 521,300 10.55 10.75 10.45 3,400 5,600 0.0
21/03/2025
10.55
 446,400 10.25 10.55 10.25 95,600 3,000 1.0
20/03/2025
10.25
 727,900 10.30 10.35 10.10 2,500 1,600 0.0
19/03/2025
10.10
 803,500 10 10.30 9.99 24,100 0 0.2
18/03/2025
9.91
 272,600 10.05 10.05 9.91 5,200 0 0.1
17/03/2025
9.90
 549,200 10 10.05 9.81 36,800 700 0.4
14/03/2025
9.81
 526,500 9.91 9.91 9.25 2,100 7,100 0.0
13/03/2025
9.91
 703,900 10.10 10.25 9.91 0 31,600 -0.3
12/03/2025
10.10
 555,000 10.35 10.40 9.90 0 0 0
11/03/2025
10.15
 941,100 9.78 10.15 9.70 9,000 28,400 -0.2
10/03/2025
9.66
 575,000 9.15 9.66 9.15 34,300 800 0.3

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