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)
20/09/2022
6.48
 1,756,500 6.25 6.49 6.20 13,700 39,800 -0.2
19/09/2022
6.25
 4,019,300 6.71 6.74 6.25 56,800 121,200 -0.4
16/09/2022
6.71
 2,462,300 7.06 7.06 6.71 43,700 113,240 -0.5
15/09/2022
7.06
 1,352,100 7.15 7.24 7.06 12,900 108,200 0.7
14/09/2022
7.15
 2,505,400 7.14 7.17 6.94 102,100 0 0.2
13/09/2022
7.14
 1,623,900 7.15 7.21 7.05 40,400 27,200 0.2
12/09/2022
7.15
 1,954,900 7.02 7.24 7.10 127,800 0 -1.0
09/09/2022
7.02
 2,285,700 7.05 7.12 6.81 12,300 150,500 -1.0
08/09/2022
7.05
 3,247,100 7.20 7.36 7 67,500 16,800 0.4
07/09/2022
7.20
 4,217,100 7.64 7.64 7.20 200,000 133,200 0.5
06/09/2022
7.64
 2,841,600 7.75 7.85 7.56 5,000 98,200 -0.7
05/09/2022
7.75
 2,331,300 7.87 7.96 7.72 11,300 189,200 -1.4
31/08/2022
7.87
 2,152,300 7.82 7.90 7.60 58,200 15,500 0.3
30/08/2022
7.82
 3,033,100 8 8.15 7.80 5,000 321,300 -2.5
29/08/2022
8
 5,643,200 8.31 8.31 7.73 32,900 247,100 -1.7
26/08/2022
8.31
 5,401,000 8.67 8.67 8.30 10,000 323,300 -2.6
25/08/2022
8.67
 3,363,300 8.73 8.90 8.67 1,700 108,800 -0.9
24/08/2022
8.73
 5,757,300 8.50 8.90 8.60 13,500 135,400 -1.1
23/08/2022
8.50
 3,835,400 8.36 8.50 8.20 100,500 10,000 0.8
22/08/2022
8.36
 3,339,500 8.31 8.45 8.22 7,400 194,000 -1.6
19/08/2022
8.31
 3,985,100 8.30 8.54 8.21 13,100 51,500 -0.3
18/08/2022
8.30
 3,754,000 8.19 8.37 8.09 98,400 5,000 0.8
17/08/2022
8.19
 3,166,300 8.35 8.38 8.16 17,900 83,000 -0.5
16/08/2022
8.35
 3,036,000 8.36 8.40 8.24 27,500 26,100 0.0
15/08/2022
8.36
 2,699,300 8.40 8.56 8.30 8,500 146,200 -1.2
12/08/2022
8.40
 3,597,300 8.10 8.45 8.01 224,700 9,100 1.8
11/08/2022
8.10
 5,541,800 8.42 8.59 8.01 77,600 86,900 -0.1
10/08/2022
8.42
 4,035,000 8.60 8.60 8.40 75,600 35,800 0.3
09/08/2022
8.60
 4,603,700 8.56 8.70 8.28 50,400 33,400 0.1
08/08/2022
8.56
 8,583,700 8.26 8.80 8.27 49,900 217,100 -1.4
05/08/2022
8.26
 7,361,000 7.72 8.26 7.61 186,900 1,300 1.5
04/08/2022
7.72
 5,838,400 7.53 8 7.62 12,300 217,500 -1.6
03/08/2022
7.53
 8,860,900 7.04 7.53 6.95 93,800 317,200 -1.7
02/08/2022
7.04
 3,366,100 6.90 7.06 6.89 63,400 0 0.4
01/08/2022
6.90
 2,582,600 6.66 7 6.66 66,900 182,600 -0.8
29/07/2022
6.66
 1,576,600 6.65 6.80 6.61 69,600 0 0.5
28/07/2022
6.65
 1,229,500 6.50 6.78 6.63 79,400 0 0.5
27/07/2022
6.50
 949,800 6.48 6.60 6.37 32,000 51,200 -0.1
26/07/2022
6.48
 975,900 6.42 6.57 6.40 3,500 105,900 -0.7
25/07/2022
6.42
 2,367,800 6.78 6.78 6.41 21,200 125,200 -0.7
22/07/2022
6.78
 2,014,500 6.90 6.90 6.73 25,400 38,500 -0.8
21/07/2022
6.90
 2,992,800 7.13 7.13 6.90 41,600 325,800 -2.0
20/07/2022
7.13
 3,146,900 6.85 7.30 6.99 124,700 500 0.9
19/07/2022
6.85
 2,887,100 7.05 7.05 6.73 27,900 90,400 -0.4
18/07/2022
7.05
 2,465,400 7.10 7.25 7 8,200 50,300 -0.3
15/07/2022
7.10
 2,909,600 7.20 7.30 7.06 6,500 99,900 -0.7
14/07/2022
7.20
 3,686,400 6.80 7.20 6.70 63,300 1,300 0.4
13/07/2022
6.80
 3,617,400 6.60 6.87 6.65 89,800 7,100 0.6
12/07/2022
6.60
 1,709,600 6.33 6.60 6.20 151,400 3,600 1.0
11/07/2022
6.33
 1,426,000 6.44 6.59 6.15 21,900 10,300 0.1
08/07/2022
6.44
 1,570,300 6.27 6.54 6.27 31,200 29,700 0.1
07/07/2022
6.27
 877,700 6.26 6.39 6.11 67,000 73,400 -0.0
06/07/2022
6.26
 1,108,500 6.60 6.60 6.25 26,900 43,200 -0.1
05/07/2022
6.60
 2,024,000 6.59 6.75 6.53 100 99,200 -0.7
04/07/2022
6.59
 2,047,200 6.41 6.78 6.49 39,200 8,900 0.2
01/07/2022
6.41
 2,206,800 6.25 6.52 6 210,700 78,000 0.9
30/06/2022
6.25
 2,258,100 6.72 6.79 6.25 36,300 66,600 -0.2
29/06/2022
6.72
 2,401,300 6.85 6.90 6.62 15,500 42,300 -0.2
28/06/2022
6.85
 1,677,100 6.74 7.02 6.80 53,700 49,100 0.0
27/06/2022
6.74
 1,759,000 6.30 6.74 6.36 119,000 1,600 0.8
24/06/2022
6.30
 1,790,200 6.20 6.47 6.27 36,500 4,600 0.2
23/06/2022
6.20
 619,400 6.29 6.35 6.14 25,400 38,500 -0.1
22/06/2022
6.29
 2,295,500 5.88 6.29 6 126,400 3,100 0.8
21/06/2022
5.88
 1,844,900 6.15 6.40 5.72 194,300 22,200 1.0
20/06/2022
6.15
 1,074,500 6.61 6.61 6.15 32,500 0 0.2
17/06/2022
6.61
 938,300 7.10 7.10 6.61 19,500 4,900 0.1
16/06/2022
7.10
 3,677,800 7.13 7.25 6.90 106,300 500 0.8
15/06/2022
7.13
 2,085,600 7.66 7.75 7.13 72,400 45,000 0.2
14/06/2022
7.66
 3,075,100 8.23 8.23 7.66 62,400 36,000 0.2
13/06/2022
8.23
 2,131,700 8.84 8.84 8.23 42,800 222,200 -1.5
10/06/2022
8.84
 1,317,400 8.99 8.99 8.78 25,700 16,700 0.1
09/06/2022
8.99
 1,037,300 9.02 9.05 8.90 49,900 300 0.4
08/06/2022
9.02
 1,052,700 8.75 9.10 8.75 141,500 5,600 1.2
07/06/2022
8.75
 1,610,600 9.08 9.08 8.48 103,400 140,800 -0.3
06/06/2022
9.08
 2,109,200 9.13 9.25 8.96 36,000 30,700 0.1
03/06/2022
9.13
 1,194,200 9.23 9.31 8.98 4,200 64,200 -0.5
02/06/2022
9.23
 1,475,600 9.60 9.60 9.23 22,400 34,500 -0.1
01/06/2022
9.60
 1,462,200 9.75 9.80 9.40 25,400 31,400 -0.1
31/05/2022
9.75
 1,674,100 9.80 9.87 9.66 140,800 38,900 1.0
30/05/2022
9.80
 1,911,700 9.77 9.90 9.70 137,300 16,200 1.2
27/05/2022
9.77
 1,657,500 9.73 9.88 9.68 138,100 12,600 1.2
26/05/2022
9.73
 2,642,600 9.64 9.93 9.61 50,200 51,500 -0.0
25/05/2022
9.64
 2,660,700 9.19 9.65 9.20 148,400 20,500 1.2
24/05/2022
9.19
 1,233,800 9.20 9.43 8.60 27,900 96,700 -0.6
23/05/2022
9.20
 1,315,400 9.50 9.75 9.05 24,600 40,200 -0.1
20/05/2022
9.50
 1,489,400 9.45 9.65 9.40 34,100 38,200 -0.0
19/05/2022
9.45
 1,544,600 9.63 9.63 9 57,600 20,000 0.4
18/05/2022
9.63
 1,835,700 9.63 9.99 9.60 146,200 11,200 1.3
17/05/2022
9.63
 1,998,600 9 9.63 8.90 143,900 13,300 1.3
16/05/2022
9
 1,033,300 8.80 9.29 8.88 84,500 1,200 0.7
13/05/2022
8.80
 2,452,200 9.04 9.25 8.41 117,600 43,200 0.6
12/05/2022
9.04
 1,689,100 9.72 9.72 9.04 3,200 55,900 -0.5
11/05/2022
9.72
 866,400 9.60 9.90 9.55 31,200 29,700 0.0
10/05/2022
9.60
 2,047,300 9.44 9.60 8.79 159,300 21,900 1.3
09/05/2022
9.44
 1,296,500 10.15 10.15 9.44 63,700 87,600 -0.2
06/05/2022
10.15
 1,685,900 10.90 10.90 10.15 175,500 21,700 1.6
05/05/2022
10.90
 1,346,300 11.20 11.25 10.55 26,800 54,700 -0.3
04/05/2022
11.20
 2,009,600 11.40 11.55 10.95 96,600 195,300 -1.1
29/04/2022
11.40
 2,196,200 10.85 11.45 10.80 129,800 11,100 1.3
28/04/2022
10.85
 2,317,000 10.55 11.10 10.60 145,800 73,700 0.8

Chính sách bảo mật | Điều khoản sử dụng |