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)
12/01/2024
12.20
 553,800 12 12.30 11.90 32,900 11,000 0.3
11/01/2024
12.10
 291,200 11.90 12.20 11.90 6,500 10,600 -0.0
10/01/2024
12.05
 432,200 12.20 12.20 11.95 500 7,000 -0.1
09/01/2024
12.20
 302,400 12.20 12.25 12.15 5,500 0 0.1
08/01/2024
12.20
 496,400 12.20 12.25 12.10 27,600 0 0.3
05/01/2024
12.10
 275,200 12.15 12.15 11.80 12,200 1,200 0.1
04/01/2024
12.15
 532,500 11.85 12.20 11.85 1,400 1,200 0.0
03/01/2024
11.90
 237,400 11.70 11.90 11.65 200 11,600 -0.1
02/01/2024
11.75
 850,400 12.50 12.50 11.75 1,300 29,100 -0.3
01/01/2024
12.15
 228,600 12.25 12.25 12.15 0 600 -0.0
29/12/2023
12.15
 228,600 12.25 12.25 12.15 0 600 -0.0
28/12/2023
12.25
 1,944,500 12.05 12.85 11.90 28,000 2,200 0.3
27/12/2023
12.05
 342,700 12.15 12.20 11.90 36,600 8,500 0.3
26/12/2023
12.20
 2,294,900 11.80 12.25 11.80 21,400 500 0.3
25/12/2023
11.85
 819,200 11.40 11.85 11.25 27,000 400 0.3
22/12/2023
11.35
 634,000 11.50 11.65 11.35 5,200 0 0.1
21/12/2023
11.50
 1,490,100 11.20 11.55 11.05 1,000 0 0.0
20/12/2023
11.20
 1,328,900 10.85 11.25 10.70 9,100 16,800 -0.1
19/12/2023
10.75
 650,000 10.70 10.85 10.60 6,400 0 0.1
18/12/2023
10.70
 461,600 10.45 10.75 10.30 0 0 0
15/12/2023
10.65
 313,800 10.50 10.70 10.45 0 20,300 -0.2
14/12/2023
10.70
 870,300 10.60 10.70 10.50 0 23,300 -0.2
13/12/2023
10.55
 1,146,500 10.25 10.85 10.25 5,000 5,500 -0.0
12/12/2023
10.25
 249,400 10.15 10.25 10.10 300 0 0.0
11/12/2023
10.15
 262,000 10.20 10.25 10.05 1,100 0 0.0
08/12/2023
10.20
 516,400 10.25 10.40 10.10 3,700 0 0.0
07/12/2023
10.25
 627,400 10.50 10.50 10.05 11,700 7,300 0.0
06/12/2023
10.45
 617,800 10.25 10.45 10.15 0 0 0
05/12/2023
10.30
 403,000 10.45 10.45 10.20 0 15,400 -0.2
04/12/2023
10.35
 1,856,300 10 10.35 9.98 28,600 800 0.3
01/12/2023
9.84
 316,600 9.83 9.87 9.72 17,800 0 0.2
30/11/2023
9.76
 362,100 9.76 9.88 9.76 18,500 0 0.2
29/11/2023
9.76
 287,400 9.87 9.88 9.71 12,100 0 0.1
28/11/2023
9.67
 525,100 9.70 9.70 9.42 1,900 33,900 -0.3
27/11/2023
9.70
 566,000 10 10 9.70 0 27,900 -0.3
24/11/2023
9.93
 634,200 9.88 9.93 9.77 4,300 1,000 0.0
23/11/2023
9.90
 1,121,800 10 10.25 9.90 9,900 40,900 -0.3
22/11/2023
10
 534,100 10 10.05 9.91 6,500 22,400 -0.2
21/11/2023
9.99
 551,200 10.20 10.20 9.96 0 25,300 -0.3
20/11/2023
10.05
 763,500 9.70 10.10 9.70 34,000 4,100 0.3
17/11/2023
9.90
 1,438,100 9.82 10.15 9.75 13,700 192,000 -1.8
16/11/2023
9.83
 428,300 9.82 9.90 9.75 0 0 0
15/11/2023
9.82
 535,400 9.91 9.99 9.80 13,900 24,800 -0.1
14/11/2023
9.74
 802,900 9.95 9.95 9.70 8,400 73,200 -0.6
13/11/2023
9.71
 525,300 9.81 9.89 9.61 1,100 9,400 -0.1
10/11/2023
9.80
 830,700 10 10.10 9.80 6,500 24,200 -0.2
09/11/2023
10
 1,514,500 10 10.35 9.86 53,600 40,000 0.1
08/11/2023
9.97
 839,300 9.32 9.98 9.30 15,100 65,900 -0.5
07/11/2023
9.41
 356,400 9.38 9.54 9.21 11,200 99,100 -0.8
06/11/2023
9.28
 493,300 9.48 9.55 9.24 8,100 21,100 -0.1
03/11/2023
9.49
 310,100 9.70 9.80 9.41 4,300 9,000 -0.0
02/11/2023
9.72
 540,900 9.40 9.72 9.18 45,800 24,000 0.2
01/11/2023
9.20
 735,000 9 9.20 8.31 52,700 131,500 -0.7
31/10/2023
8.92
 852,100 8.98 9.02 8.85 42,000 24,000 0.2
30/10/2023
8.95
 633,700 8.85 9 8.82 3,600 20,000 -0.1
27/10/2023
8.84
 955,600 8.75 8.90 8.60 17,800 57,400 -0.3
26/10/2023
8.45
 2,226,000 8.60 8.94 8.40 0 52,800 -0.5
25/10/2023
8.95
 399,500 8.93 9.03 8.90 0 4,500 -0.0
24/10/2023
8.93
 724,500 8.85 8.98 8.80 24,300 100,000 -0.7
23/10/2023
8.80
 694,800 8.83 8.88 8.58 7,800 104,900 -0.9
20/10/2023
8.81
 1,397,700 8.10 8.86 8.10 3,500 100,400 -0.8
19/10/2023
8.50
 1,014,700 8.81 8.81 8.20 0 500 -0.0
18/10/2023
8.74
 1,634,800 8.91 8.96 8.28 3,900 0 0.0
17/10/2023
8.90
 820,500 8.97 9.10 8.90 8,900 0 0.1
16/10/2023
8.95
 626,200 9.05 9.19 8.95 0 1,400 -0.0
13/10/2023
9.10
 800,800 9.18 9.18 8.95 0 100 -0.0
12/10/2023
9.22
 865,100 9.38 9.46 9.11 0 9,800 -0.1
11/10/2023
9.30
 680,000 9.10 9.30 8.96 1,400 19,700 -0.2
10/10/2023
9.09
 880,200 9.24 9.30 9.08 100 0 0.0
09/10/2023
9.10
 830,500 9.07 9.22 8.95 0 116,400 -1.1
06/10/2023
9.06
 1,115,800 8.56 9.15 8.51 27,700 0 0.2
05/10/2023
8.85
 931,600 9.30 9.30 8.75 0 9,600 -0.1
04/10/2023
9.15
 1,756,200 8.36 9.30 8.36 123,400 0 1.1
03/10/2023
8.86
 2,312,000 9.31 9.35 8.85 1,000 53,300 -0.5
02/10/2023
9.51
 1,148,100 9.41 9.64 9.41 8,300 23,800 -0.1
29/09/2023
9.35
 1,537,800 9.97 9.97 9.35 0 93,200 -0.9
28/09/2023
9.68
 1,183,000 9.50 9.95 9.40 0 19,500 -0.2
27/09/2023
9.82
 2,470,900 9.40 9.99 9 74,600 64,900 0.1
26/09/2023
9.44
 2,718,200 9.95 10.45 9.44 92,100 9,700 0.8
25/09/2023
10.15
 2,270,300 10.60 10.90 10.15 4,500 62,600 -0.6
22/09/2023
10.90
 4,420,200 11.10 11.35 10.90 7,600 93,800 -0.9
21/09/2023
11.70
 5,567,500 12.10 12.50 11.50 0 125,200 -1.5
20/09/2023
12
 2,175,900 11.90 12 11.55 500 45,500 -0.5
19/09/2023
11.70
 2,094,600 11.30 11.80 11.10 19,200 16,000 0.0
18/09/2023
11.20
 3,597,900 11.70 11.80 11.05 0 0 0
15/09/2023
11.85
 2,929,800 12.40 12.40 11.65 49,300 43,500 0.1
14/09/2023
12.15
 6,331,700 12.15 12.15 11.80 290,000 38,800 3.1
13/09/2023
11.40
 5,503,000 11.30 11.40 11.15 25,900 10,700 0.2
12/09/2023
10.70
 2,040,800 10.20 10.70 10.10 116,700 4,500 1.2
11/09/2023
10.20
 2,296,900 10.75 10.75 10.20 0 52,900 -0.6
08/09/2023
10.60
 1,240,200 10.65 10.80 10.55 0 12,500 -0.1
07/09/2023
10.65
 2,905,800 10.65 10.90 10.55 7,500 29,600 -0.2
06/09/2023
10.55
 2,401,000 10.20 10.65 10.10 56,400 50,400 0.1
05/09/2023
10.20
 1,603,100 10.40 10.50 10.15 0 61,500 -0.6
04/09/2023
7.14
 1,209,200 7.10 7.19 7.04 500 47,200 -0.3
01/09/2023
5.90
 794,600 5.85 5.99 5.85 74,900 32,500 0.3
31/08/2023
10.35
 1,267,300 10.50 10.55 10.25 0 60,700 -0.6
30/08/2023
10.35
 1,804,500 10.20 10.45 9.98 1,100 87,500 -0.9
29/08/2023
10.20
 2,076,300 9.80 10.40 9.80 5,000 34,300 -0.3
28/08/2023
9.79
 631,600 9.76 9.80 9.56 5,800 14,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |