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)
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
15/11/2022
2.52
 2,610,200 2.66 2.67 2.48 274,200 0 0.7
14/11/2022
2.66
 1,399,100 2.85 2.85 2.66 174,096 0 0.5
11/11/2022
2.85
 1,436,200 3.06 3.17 2.85 36,100 6,300 0.1
10/11/2022
3.06
 1,136,700 3.29 3.29 3.06 13,000 22,100 -0.0
09/11/2022
3.29
 567,800 3.21 3.37 3.21 39,800 0 0.1
08/11/2022
3.21
 936,000 3.34 3.38 3.15 131,500 0 0.4
07/11/2022
3.34
 1,863,300 3.59 3.65 3.34 18,600 53,000 -0.1
04/11/2022
3.59
 1,679,400 3.85 3.85 3.59 2,700 41,600 -0.1
03/11/2022
3.85
 886,700 3.94 3.94 3.70 59,600 66,400 -0.0
02/11/2022
3.94
 442,800 3.97 3.99 3.86 33,006 35,100 -0.0
01/11/2022
3.97
 1,726,000 3.98 4.06 3.88 18,300 262,900 -1.0
31/10/2022
3.98
 853,800 3.99 4.01 3.74 65,700 30,500 0.1
28/10/2022
3.99
 1,541,200 3.89 4.10 3.95 18,200 10,700 0.0
27/10/2022
3.89
 1,563,600 3.64 3.89 3.60 260,300 0 1.0
26/10/2022
3.64
 863,400 3.91 4.02 3.64 124,500 0 0.5
25/10/2022
3.91
 2,426,600 4.20 4.29 3.91 126,800 0 0.5
24/10/2022
4.20
 923,100 4.51 4.51 4.20 68,000 105,600 -0.2
21/10/2022
4.51
 1,803,900 4.84 4.89 4.51 11,000 38,800 -0.1
20/10/2022
4.84
 734,900 4.97 4.98 4.84 400 43,500 -0.2
19/10/2022
4.97
 745,100 5.03 5.10 4.96 8,100 33,500 -0.1
18/10/2022
5.03
 1,157,200 5 5.19 5.03 0 17,900 -0.1
17/10/2022
5
 917,100 5.08 5.08 4.90 13,900 52,400 -0.2
14/10/2022
5.08
 1,199,300 4.91 5.20 5.02 50,700 5,000 0.2
13/10/2022
4.91
 665,600 4.94 5 4.86 25,900 13,400 0.1
12/10/2022
4.94
 1,125,100 4.82 5.09 4.70 93,700 3,400 0.4
11/10/2022
4.82
 1,753,500 5.18 5.18 4.82 700 89,100 -0.4
10/10/2022
5.18
 1,363,200 5.19 5.25 4.95 83,200 21,700 0.3
07/10/2022
5.19
 1,681,100 5.57 5.57 5.19 43,300 5,600 0.2
06/10/2022
5.57
 2,940,200 5.83 5.84 5.55 19,500 0 0.1
05/10/2022
5.83
 3,236,000 5.57 5.86 5.60 63,200 0 0.4
04/10/2022
5.57
 1,059,100 5.70 5.88 5.55 29,800 0 0.2
03/10/2022
5.70
 1,690,900 6.12 6.12 5.70 0 40,700 -0.2
30/09/2022
6.12
 1,860,200 6.08 6.15 5.75 1,400 6,300 -0.0
29/09/2022
6.08
 1,154,900 6.17 6.30 6.06 100 4,000 -0.0
28/09/2022
6.17
 1,987,300 6.06 6.17 6.01 40,700 52,000 -0.1
27/09/2022
6.06
 1,510,000 6.05 6.19 6.01 6,300 49,400 -0.3
26/09/2022
6.05
 3,241,300 6.49 6.49 6.04 50,500 69,700 -0.1
23/09/2022
6.49
 1,534,300 6.64 6.65 6.45 500 13,500 -0.1
22/09/2022
6.64
 2,422,700 6.37 6.64 6.25 96,400 10,100 0.6
21/09/2022
6.37
 1,302,900 6.48 6.48 6.28 11,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |