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)
31/05/2024
13.90
 79,400 14.10 14.40 13.90 300 10,000 -0.1
30/05/2024
14
 499,900 13.85 14 13.70 0 10,900 -0.2
29/05/2024
13.90
 73,700 14 14 13.90 0 8,300 -0.1
28/05/2024
14
 144,700 13.85 14 13.70 9,000 7,900 0.0
27/05/2024
13.85
 54,000 14.15 14.15 13.80 0 7,700 -0.1
24/05/2024
13.95
 285,400 14.10 14.50 13.80 900 22,000 -0.3
23/05/2024
14.40
 157,800 14.45 14.55 14.30 300 6,700 -0.1
22/05/2024
14.65
 160,200 14.80 15.05 14.65 9,100 8,300 0.0
21/05/2024
14.60
 47,900 14.60 14.70 14.50 0 7,600 -0.1
20/05/2024
14.50
 224,500 14.85 14.85 14.50 6,400 12,700 -0.1
17/05/2024
4.54
 93,700 4.65 4.68 4.54 0 1,600 -0.0
16/05/2024
14.90
 113,700 15 15.10 14.85 100 14,300 -0.2
15/05/2024
15
 232,900 14.80 15.25 14.40 4,900 18,000 -0.2
14/05/2024
14.45
 100,200 14.40 14.50 14.30 0 31,200 -0.4
13/05/2024
14.45
 597,600 15.10 15.10 14.40 0 18,400 -0.3
10/05/2024
14.65
 157,200 14.50 14.85 14.45 1,700 2,700 -0.0
09/05/2024
14.60
 959,900 14.40 15.20 14.40 34,500 30,900 0.0
08/05/2024
15.20
 542,700 15.50 15.50 14.70 7,900 17,800 -0.1
07/05/2024
14.85
 170,600 14.20 14.85 14.20 7,500 5,800 0.0
06/05/2024
14.10
 313,700 13.50 14.10 13.50 11,800 2,100 0.1
03/05/2024
13.50
 120,000 13.65 13.75 13.25 8,100 6,700 0.0
02/05/2024
13.30
 53,800 13.60 13.60 13.15 0 28,800 -0.4
01/05/2024
12.10
 275,200 12.15 12.15 11.80 12,200 1,200 0.1
30/04/2024
4.54
 93,700 4.65 4.68 4.54 0 1,600 -0.0
29/04/2024
4.54
 93,700 4.65 4.68 4.54 0 1,600 -0.0
26/04/2024
13.45
 101,400 13.60 13.65 13.25 0 38,200 -0.5
25/04/2024
13.65
 88,800 13.70 13.70 13.50 0 36,100 -0.5
24/04/2024
13.75
 139,600 14 14 13.50 11,300 11,200 0.0
23/04/2024
13.35
 124,400 13.05 13.80 13.05 0 34,700 -0.5
22/04/2024
13.70
 530,400 13.50 13.70 13 67,100 49,200 0.2
19/04/2024
13.50
 449,000 13.50 14 13.50 3,800 9,700 -0.1
18/04/2024
4.54
 93,700 4.65 4.68 4.54 0 1,600 -0.0
17/04/2024
14.50
 200,500 14.85 15.05 13.95 0 49,200 -0.7
16/04/2024
15
 405,400 14.80 15 14.50 1,800 18,300 -0.2
15/04/2024
15
 267,900 15.50 15.60 14.95 43,800 10,100 0.5
12/04/2024
15.50
 349,900 15.50 15.55 15.35 37,100 4,300 0.5
11/04/2024
15.45
 114,500 15.40 15.50 15.30 2,900 5,600 -0.0
10/04/2024
15.45
 88,100 15.50 15.55 15.45 0 6,100 -0.1
09/04/2024
15.50
 139,000 15.35 15.50 15.20 0 1,000 -0.0
08/04/2024
15.25
 192,500 14.90 15.30 14.90 0 5,100 -0.1
05/04/2024
15.30
 226,000 15.40 15.40 15.20 0 9,200 -0.1
04/04/2024
15.40
 220,700 15.60 15.60 15.35 0 2,600 -0.0
03/04/2024
15.50
 192,500 15.55 15.55 15.45 0 11,300 -0.2
02/04/2024
15.55
 136,000 15.65 15.65 15.30 5,000 13,200 -0.1
01/04/2024
15.40
 176,000 15.60 15.60 15.25 100 70,800 -1.1
29/03/2024
15.55
 176,400 15.50 15.70 15.50 0 14,000 -0.2
28/03/2024
15.70
 193,900 15.70 15.75 15.60 13,500 6,800 0.1
27/03/2024
15.65
 155,200 15.95 15.95 15.65 5,200 11,000 -0.1
26/03/2024
15.70
 252,800 15.45 15.80 15.20 43,400 0 0.7
25/03/2024
15.55
 730,700 15.95 15.95 15.30 3,700 67,200 -1.0
22/03/2024
15.70
 327,700 15.85 15.85 15.60 600 53,600 -0.8
21/03/2024
15.75
 370,000 16 16 15.60 3,900 66,700 -1.0
20/03/2024
15.65
 309,700 15.20 15.70 15.20 49,500 25,100 0.4
19/03/2024
15.30
 396,100 15.15 15.70 15.05 5,700 80,300 -1.1
18/03/2024
15.15
 543,600 15.40 15.70 14.60 44,900 3,300 0.6
15/03/2024
15.40
 600,400 15.05 15.50 14.95 109,600 5,600 1.6
14/03/2024
15.05
 653,900 14.70 15.20 14.65 129,400 3,600 1.9
13/03/2024
14.70
 261,900 14.35 14.70 14.35 30,100 11,100 0.3
12/03/2024
14.35
 424,100 14 14.55 14 4,700 55,800 -0.7
11/03/2024
14.50
 260,000 14.90 14.90 14.40 200 13,300 -0.2
08/03/2024
14.65
 221,400 14.80 15 14.60 22,200 13,000 0.1
07/03/2024
14.70
 284,200 14.40 14.80 14.40 6,500 16,100 -0.1
06/03/2024
14.65
 120,600 14.85 14.90 14.65 12,500 5,100 0.1
05/03/2024
14.75
 157,300 14.70 14.85 14.60 9,100 4,500 0.1
04/03/2024
14.70
 663,700 14.45 14.95 13.50 59,400 38,100 0.3
01/03/2024
14.50
 256,800 14.35 14.70 14.35 0 1,800 -0.0
29/02/2024
14.35
 206,600 14.40 14.45 14.20 6,500 23,400 -0.2
28/02/2024
14.40
 239,600 14.30 14.50 14.25 2,800 5,700 -0.0
27/02/2024
14.30
 250,200 14.30 14.45 14.10 0 45,000 -0.6
26/02/2024
14.25
 271,500 13.80 14.35 13.80 49,000 33,900 0.2
23/02/2024
13.85
 679,900 14.15 14.25 13.75 3,200 11,400 -0.1
22/02/2024
14.15
 162,000 14.05 14.30 14.05 4,800 22,400 -0.2
21/02/2024
14.10
 432,600 13.80 14.25 13.80 50,000 6,500 0.6
20/02/2024
14.40
 265,900 14.75 14.75 14.40 1,000 4,800 -0.1
19/02/2024
14.50
 685,200 14.65 14.80 13.80 50,000 62,500 -0.2
16/02/2024
14.70
 314,200 14.80 14.80 14.60 14,900 35,000 -0.3
15/02/2024
14.80
 290,400 14.20 14.80 14.20 14,000 47,900 -0.5
14/02/2024
4.54
 93,700 4.65 4.68 4.54 0 1,600 -0.0
13/02/2024
4.54
 93,700 4.65 4.68 4.54 0 1,600 -0.0
12/02/2024
9.04
 304,300 8.88 9.04 8.80 0 0 0
09/02/2024
11.35
 68,400 11.45 11.45 11.30 700 0 0.0
08/02/2024
10.70
 56,700 10.65 10.70 10.20 200 2,300 -0.0
07/02/2024
14.30
 356,600 14.15 14.40 14.05 52,200 0 0.7
06/02/2024
14
 349,200 13.90 14.15 13.65 28,700 100 0.4
05/02/2024
13.85
 441,400 13.50 14 13.40 49,700 33,200 0.2
02/02/2024
13.45
 647,100 13.45 13.60 13.20 0 5,900 -0.1
01/02/2024
13.20
 548,000 13.15 13.25 12.90 0 39,100 -0.5
31/01/2024
13.20
 300,400 13.25 13.45 13.15 2,600 40,100 -0.5
30/01/2024
13.20
 205,400 13.20 13.30 13.10 100 28,800 -0.4
29/01/2024
13.30
 292,600 13.40 13.45 13.20 700 2,300 -0.0
26/01/2024
13.30
 305,200 13.25 13.35 13.15 26,200 0 0.3
25/01/2024
13.15
 229,500 13.15 13.25 13.10 400 12,200 -0.2
24/01/2024
13.25
 444,800 13.10 13.35 13 17,600 8,800 0.1
23/01/2024
13.10
 418,700 12.80 13.25 12.80 31,400 100 0.4
22/01/2024
12.80
 398,400 12.70 12.80 12.60 6,800 0 0.1
19/01/2024
12.75
 393,700 12.75 12.80 12.70 0 14,300 -0.2
18/01/2024
12.75
 325,400 12.80 12.80 12.65 0 15,900 -0.2
17/01/2024
12.75
 1,312,900 12.20 12.90 12.20 82,600 0 1.0
16/01/2024
12.20
 301,600 12.10 12.20 11.55 16,400 5,600 0.1
15/01/2024
12.10
 180,300 12.20 12.25 12.10 0 3,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |