CTCP Chứng khoán APG (apg)

9.20
0
(0%)
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
(2024-10-16) 		-0.50 -5.15% 2,893,000 -16,700 -0.2
9.10
9.70
9.20
2 tháng
(2024-09-16) 		-0.20 -2.13% 8,543,200 355,700 3.4
9.10
10.45
9.20
3 tháng
(2024-08-19) 		-2.90 -23.97% 11,187,200 361,100 3.5
9.10
12.10
9.20
6 tháng
(2024-05-20) 		-5.30 -36.55% 17,350,400 87,600 -0.2
9.10
14.65
9.20
12 tháng
(2023-11-21) 		-0.79 -7.91% 69,600,100 -150,000 -3.6
9.10
15.75
9.20
24 tháng
(2022-11-28) 		4.92 114.95% 498,374,300 -1,091,329 -9.3
4.28
15.75
9.20
36 tháng
(2021-12-01) 		-8.65 -48.46% 1,059,517,900 92,733 -0.6
2.52
20.70
9.20
60 tháng
(2019-12-12) 		3.30 56.01% 1,737,072,350 419,803 6.3
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)
12/04/2023
6.99
 1,046,000 7.12 7.15 6.99 2,800 34,500 -0.2
11/04/2023
7.12
 1,278,800 7.12 7.18 7 1,100 19,700 -0.1
10/04/2023
7.12
 1,125,000 7.14 7.32 7.10 14,200 61,300 -0.3
07/04/2023
7.14
 1,147,000 7.10 7.19 7.04 500 47,200 -0.3
06/04/2023
7.10
 1,564,400 7.40 7.62 7 4,600 90,900 -0.6
05/04/2023
7.40
 2,183,400 7.29 7.55 7.31 800 18,600 -0.1
04/04/2023
7.29
 1,643,400 7.14 7.35 7.07 4,400 51,800 -0.3
03/04/2023
7.14
 861,100 7.01 7.23 7.10 32,400 0 0.2
31/03/2023
7.01
 797,400 7.05 7.18 6.90 2,100 10,700 -0.1
30/03/2023
7.05
 741,000 7.01 7.29 7 1,500 55,000 -0.4
29/03/2023
7.01
 784,300 7 7.07 6.83 5,300 31,000 -0.2
28/03/2023
7
 1,042,800 7.18 7.26 7 23,200 35,500 -0.1
27/03/2023
7.18
 809,600 7.07 7.24 7.07 25,000 700 0.2
24/03/2023
7.07
 2,069,000 6.83 7.18 6.85 47,400 22,300 0.2
23/03/2023
6.83
 1,332,400 6.74 6.88 6.65 82,300 0 0.6
22/03/2023
6.74
 1,007,100 6.69 6.80 6.70 87,600 0 0.6
21/03/2023
6.69
 1,610,900 6.60 6.71 6.30 58,100 2,800 0.3
20/03/2023
6.60
 1,034,600 6.65 6.72 6.45 0 29,800 -0.2
17/03/2023
6.65
 1,040,900 6.58 6.80 6.59 25,900 44,600 -0.1
16/03/2023
6.58
 395,200 6.55 6.66 6.55 32,300 2,400 0.2
15/03/2023
6.55
 1,623,900 6.13 6.55 6.27 183,700 2,900 1.2
14/03/2023
6.13
 1,666,300 6.59 6.59 6.13 1,000 92,200 -0.6
13/03/2023
6.59
 1,738,600 6.67 6.68 6.30 12,200 16,900 -0.0
10/03/2023
6.67
 1,793,800 6.66 6.75 6.46 12,200 2,700 0.1
09/03/2023
6.66
 1,571,500 6.82 6.87 6.66 8,800 4,900 0.0
08/03/2023
6.82
 1,676,800 6.80 6.84 6.60 31,100 100 0.2
07/03/2023
6.80
 2,280,700 6.53 6.88 6.53 56,800 31,600 0.2
06/03/2023
6.53
 1,203,800 6.42 6.63 6.45 45,100 32,400 0.1
03/03/2023
6.42
 976,400 6.49 6.55 6.40 0 24,400 -0.2
02/03/2023
6.49
 689,100 6.61 6.65 6.49 57,000 43,700 0.1
01/03/2023
6.61
 864,100 6.45 6.61 6.40 86,300 500 0.6
28/02/2023
6.45
 2,047,200 6.40 6.65 6.40 20,000 42,400 -0.1
27/02/2023
6.40
 1,879,100 6.42 6.54 6.24 39,800 33,600 0.0
24/02/2023
6.42
 2,530,500 6.34 6.51 6.34 52,500 1,800 0.3
23/02/2023
6.34
 2,770,500 6.34 6.39 5.96 8,000 3,500 0.0
22/02/2023
6.34
 3,175,800 6.60 6.60 6.34 65,100 3,200 0.4
21/02/2023
6.60
 2,393,100 6.74 6.91 6.56 100 127,300 -0.8
20/02/2023
6.74
 4,064,400 6.30 6.74 6.30 52,500 13,200 0.3
17/02/2023
6.30
 1,996,500 6.39 6.45 6.30 3,200 23,200 -0.1
16/02/2023
6.39
 2,088,200 6.45 6.50 6.31 500 600 -0.0
15/02/2023
6.45
 2,135,700 6.28 6.49 6.27 8,600 5,300 0.0
14/02/2023
6.28
 3,455,400 5.87 6.28 5.80 113,400 30,300 0.5
13/02/2023
5.87
 2,379,300 5.98 5.98 5.75 9,800 33,800 -0.1
10/02/2023
5.98
 1,561,000 6.05 6.12 5.94 4,700 0 0.0
09/02/2023
6.05
 1,628,900 5.70 6.05 5.70 68,700 0 0.4
08/02/2023
5.70
 1,031,900 5.56 5.86 5.50 87,300 99,900 -0.1
07/02/2023
5.56
 1,023,000 5.65 5.79 5.55 0 0 -0.2
06/02/2023
5.65
 867,900 5.81 5.81 5.60 500 36,800 -0.2
03/02/2023
5.81
 473,400 5.94 5.95 5.75 300 92,100 -0.5
02/02/2023
5.94
 2,407,000 5.95 5.97 5.55 0 8,500 -0.1
01/02/2023
5.95
 2,659,900 5.95 6.07 5.80 0 40,700 -0.2
31/01/2023
5.95
 3,451,800 6.10 6.10 5.80 0 39,200 -0.2
30/01/2023
6.10
 1,255,000 6.08 6.18 5.97 4,600 0 0.0
27/01/2023
6.08
 1,139,500 6.03 6.13 6.03 29,100 0 0.2
19/01/2023
6.03
 1,081,400 5.98 6.06 5.94 27,200 35,300 -0.0
18/01/2023
5.98
 795,800 5.80 6 5.80 98,000 200 0.6
17/01/2023
5.80
 2,039,900 5.70 5.90 5.68 21,200 11,600 0.1
16/01/2023
5.70
 522,700 5.83 5.85 5.70 0 78,100 -0.4
13/01/2023
5.83
 674,100 5.87 5.99 5.83 4,300 47,400 -0.3
12/01/2023
5.87
 1,551,300 5.95 6 5.84 2,800 32,500 -0.2
11/01/2023
5.95
 655,600 5.85 6.04 5.87 15,100 1,100 0.1
10/01/2023
5.85
 684,000 5.90 5.97 5.79 31,700 18,000 0.1
09/01/2023
5.90
 794,600 5.82 5.99 5.85 74,900 32,500 0.3
06/01/2023
5.82
 2,920,700 6.24 6.25 5.81 14,100 139,700 -0.7
05/01/2023
6.24
 609,600 6.23 6.40 6.19 18,900 27,400 -0.1
04/01/2023
6.23
 1,348,400 6.58 6.75 6.23 12,500 84,500 -0.4
03/01/2023
6.58
 2,277,100 6.25 6.61 6.08 152,900 7,300 1.0
30/12/2022
6.25
 2,181,600 6.49 6.55 6.10 700 199,800 -1.2
29/12/2022
6.49
 1,151,700 6.86 6.86 6.49 6,200 23,200 -0.1
28/12/2022
6.86
 3,002,200 6.61 6.95 6.71 50,400 47,200 0.0
27/12/2022
6.61
 3,686,500 6.18 6.61 5.82 223,700 32,700 1.3
26/12/2022
6.18
 2,994,000 6.64 6.68 6.18 5,000 30,100 -0.2
23/12/2022
6.64
 2,499,700 6.48 6.64 6.32 4,500 51,300 -0.3
22/12/2022
6.48
 3,245,600 6.17 6.49 6.17 94,400 34,800 0.4
21/12/2022
6.17
 3,158,200 6.20 6.36 5.90 43,100 28,800 0.1
20/12/2022
6.20
 3,338,100 6.25 6.35 5.90 53,300 9,300 0.3
19/12/2022
6.25
 2,897,800 6.23 6.59 6.22 0 56,900 -0.4
16/12/2022
6.23
 4,622,700 5.95 6.32 5.73 30,900 39,000 -0.1
15/12/2022
5.95
 2,167,300 6.03 6.04 5.79 7,000 46,000 -0.2
14/12/2022
6.03
 3,211,400 5.91 6.11 5.91 2,200 128,200 -0.8
13/12/2022
5.91
 2,938,000 5.71 5.91 5.50 91,500 15,800 0.4
12/12/2022
5.71
 4,640,800 5.85 6.07 5.68 31,300 297,500 -1.5
09/12/2022
5.85
 5,134,500 5.54 5.85 5.54 63,800 240,400 -1.0
08/12/2022
5.54
 4,701,500 5.18 5.54 5.20 271,500 11,900 1.4
07/12/2022
5.18
 9,283,200 5.56 5.56 5.18 122,000 241,100 -0.6
06/12/2022
5.56
 9,372,200 5.97 6.10 5.56 8,600 235,000 -1.3
05/12/2022
5.97
 7,758,700 5.58 5.97 5.80 40,500 340,800 -1.8
02/12/2022
5.58
 4,750,300 5.22 5.58 5.22 81,200 84,000 -0.0
01/12/2022
5.22
 2,632,000 4.88 5.22 4.99 105,400 1,700 0.5
30/11/2022
4.88
 2,637,000 4.57 4.88 4.55 18,700 56,500 -0.2
29/11/2022
4.57
 7,589,600 4.28 4.57 4.28 95,501 182,330 -0.4
28/11/2022
4.28
 1,229,400 4 4.28 4.28 35,100 500 0.1
25/11/2022
4
 1,853,100 3.74 4 3.96 11,000 300 0.0
24/11/2022
3.74
 2,733,600 3.50 3.74 3.39 63,600 30,100 0.1
23/11/2022
3.50
 3,962,600 3.50 3.74 3.40 11,100 193,200 -0.6
22/11/2022
3.50
 875,000 3.28 3.50 3.50 0 0 0.1
21/11/2022
3.28
 448,300 3.07 3.28 3.28 0 0 0.1
18/11/2022
3.07
 2,974,600 2.87 3.07 2.91 17,500 1,000 0.1
17/11/2022
2.87
 1,626,100 2.69 2.87 2.80 3,400 0 0.0
16/11/2022
2.69
 4,316,200 2.52 2.69 2.40 179,700 2,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |