CTCP Chứng khoán APG (apg)

9.90
0.08
(0.81%)
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
(2024-08-21) 		-2 -16.81% 3,123,300 2,100 0.0
9.40
12
9.90
2 tháng
(2024-07-22) 		-0.75 -7.04% 5,099,000 -46,700 -0.6
9.40
12.10
9.90
3 tháng
(2024-06-24) 		-2.30 -18.85% 6,430,600 -102,900 -1.3
9.40
13.65
9.90
6 tháng
(2024-03-25) 		-5.65 -36.33% 18,530,300 3,123,500 45.6
9.40
15.70
9.90
12 tháng
(2023-09-26) 		0.46 4.87% 102,978,800 2,342,000 38.9
8.45
15.75
9.90
24 tháng
(2022-10-03) 		4.20 73.68% 554,146,600 3,264,373 44.8
2.52
15.75
9.90
36 tháng
(2021-10-06) 		-2.12 -17.61% 1,155,643,800 3,366,433 50.1
2.52
20.70
9.90
60 tháng
(2019-10-17) 		4.93 99.04% 1,752,003,800 4,048,873 59.6
2.52
20.70
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
7.80
 893,400 7.65 7.83 7.66 41,000 0 0.3
07/07/2023
7.65
 499,100 7.56 7.65 7.50 0 14,100 -0.1
06/07/2023
7.56
 1,126,200 7.70 7.74 7.45 1,000 20,500 -0.1
05/07/2023
7.70
 924,000 7.75 7.85 7.69 0 18,500 -0.1
04/07/2023
7.75
 1,243,300 7.60 7.78 7.60 31,500 0 0.2
03/07/2023
7.60
 708,700 7.54 7.64 7.59 0 24,500 -0.2
30/06/2023
7.54
 962,500 7.60 7.67 7.54 14,000 64,000 -0.4
29/06/2023
7.60
 1,359,400 7.80 7.80 7.60 1,000 73,300 -0.6
28/06/2023
7.80
 1,324,000 7.84 7.88 7.77 12,200 0 0.1
27/06/2023
7.84
 1,441,300 7.83 7.94 7.77 12,000 19,200 -0.1
26/06/2023
7.83
 1,818,400 8.06 8.06 7.75 0 128,100 -1.0
23/06/2023
8.06
 2,911,900 7.83 8.15 7.84 174,000 23,300 1.2
22/06/2023
7.83
 1,019,700 7.83 7.94 7.79 6,700 4,600 0.0
21/06/2023
7.83
 1,208,900 7.70 7.99 7.75 83,600 0 0.7
20/06/2023
7.70
 535,800 7.62 7.70 7.61 0 31,500 -0.2
19/06/2023
7.62
 787,100 7.75 7.78 7.60 100 122,300 -0.9
16/06/2023
7.75
 2,765,300 7.61 7.99 7.68 51,900 500 0.4
15/06/2023
7.61
 745,000 7.70 7.70 7.55 5,500 40,300 -0.3
14/06/2023
7.70
 914,800 7.78 7.83 7.70 3,800 13,100 -0.1
13/06/2023
7.78
 1,541,500 7.63 7.86 7.65 28,300 400 0.2
12/06/2023
7.63
 577,200 7.63 7.69 7.52 0 43,600 -0.3
09/06/2023
7.63
 1,031,500 7.60 7.65 7.45 0 46,200 -0.3
08/06/2023
7.60
 1,570,500 7.84 7.84 7.60 3,000 20,600 -0.1
07/06/2023
7.84
 1,095,800 7.89 7.95 7.78 20,600 0 0.2
06/06/2023
7.89
 1,823,900 7.70 7.89 7.59 16,200 94,300 -0.6
05/06/2023
7.70
 1,336,600 7.89 8.10 7.69 600 81,400 -0.6
02/06/2023
7.89
 1,627,900 7.82 7.97 7.83 16,100 4,100 0.1
01/06/2023
7.82
 1,431,900 7.73 7.85 7.69 27,800 0 0.2
31/05/2023
7.73
 1,557,800 7.75 7.88 7.70 34,500 1,000 0.3
30/05/2023
7.75
 1,212,700 7.80 7.87 7.65 100 12,900 -0.1
29/05/2023
7.80
 1,850,700 7.50 7.80 7.53 64,600 3,300 0.5
26/05/2023
7.50
 887,800 7.41 7.50 7.42 6,000 300 0.0
25/05/2023
7.41
 936,500 7.50 7.55 7.41 1,300 6,900 -0.0
24/05/2023
7.50
 966,200 7.46 7.58 7.48 1,700 0 0.0
23/05/2023
7.46
 810,300 7.47 7.59 7.45 0 34,400 -0.3
22/05/2023
7.47
 678,100 7.46 7.60 7.46 3,000 1,900 0.0
19/05/2023
7.46
 678,500 7.40 7.59 7.35 2,600 1,200 0.0
18/05/2023
7.40
 1,182,500 7.27 7.60 7.27 39,600 1,100 0.3
17/05/2023
7.27
 1,083,800 7.77 7.79 7.27 0 3,000 -0.0
16/05/2023
7.77
 735,100 7.76 7.84 7.67 16,300 0 0.1
15/05/2023
7.76
 1,906,000 7.75 8.03 7.75 7,600 38,700 -0.2
12/05/2023
7.75
 1,285,100 7.66 7.75 7.57 69,300 0 0.5
11/05/2023
7.66
 1,493,700 7.79 7.83 7.46 57,400 0 0.4
10/05/2023
7.79
 1,310,300 7.66 7.81 7.69 66,700 0 0.5
09/05/2023
7.66
 849,900 7.69 7.75 7.55 0 500 -0.0
08/05/2023
7.69
 1,220,400 7.69 7.85 7.61 20,300 5,000 0.1
05/05/2023
7.69
 1,257,300 7.49 7.78 7.56 34,000 4,700 0.2
04/05/2023
7.49
 2,790,400 7.18 7.67 7.17 53,100 0 0.4
28/04/2023
7.18
 1,048,100 7.07 7.20 7.08 80,900 0 0.6
27/04/2023
7.07
 1,008,300 7.15 7.17 7.05 23,000 8,500 0.1
26/04/2023
7.15
 658,900 7.02 7.15 6.81 19,500 49,900 -0.2
25/04/2023
7.02
 1,542,000 7.07 7.30 6.61 2,000 91,200 -0.6
24/04/2023
7.07
 657,600 7.06 7.09 7 15,300 1,400 0.1
21/04/2023
7.06
 1,325,100 6.99 7.19 6.90 7,700 0 0.1
20/04/2023
6.99
 797,000 6.97 7.15 6.93 0 63,600 -0.4
19/04/2023
6.97
 1,022,200 7.05 7.19 6.95 60,500 43,400 0.1
18/04/2023
7.05
 713,400 6.99 7.13 6.98 1,200 35,000 -0.2
17/04/2023
6.99
 1,003,300 6.80 6.99 6.83 17,100 54,400 -0.3
14/04/2023
6.80
 734,900 6.90 7 6.80 0 58,700 -0.4
13/04/2023
6.90
 1,198,600 6.99 7.07 6.90 0 57,800 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |