Công ty Cổ phần Chứng khoán An Phát - Mã CK : APG

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
08/12/2017 5.70 0.00 (0.00%) 5.70 5.73 5.45 327,150 1,860,420,000 0 0
07/12/2017 5.70 0.10 (1.78%) 5.60 5.80 5.38 459,250 2,568,190,000 0 0
06/12/2017 5.60 -0.17 (-2.94%) 5.77 5.77 5.45 332,680 1,883,150,000 0 0
05/12/2017 5.77 -0.11 (-1.87%) 5.82 5.85 5.51 315,330 1,810,910,000 0 0
04/12/2017 5.88 -0.05 (-0.84%) 5.90 5.90 5.60 398,370 2,315,780,000 0 0
01/12/2017 5.93 0.03 (0.50%) 5.90 5.94 5.60 363,760 2,115,000,000 0 0
30/11/2017 5.90 0.20 (3.50%) 5.73 5.95 5.73 390,540 2,284,660,000 0 0
29/11/2017 5.70 0.28 (5.16%) 5.42 5.75 5.42 356,100 1,979,580,000 0 0
28/11/2017 5.42 0.00 (0.00%) 5.42 5.43 5.36 214,710 1,162,980,000 0 0
27/11/2017 5.42 -0.01 (-0.18%) 5.43 5.44 5.40 340,200 1,843,670,000 0 0
24/11/2017 5.43 0.03 (0.55%) 5.40 5.44 5.40 399,840 2,166,000,000 0 0
23/11/2017 5.40 0.06 (1.12%) 5.34 5.41 5.30 350,240 1,881,000,000 0 0
22/11/2017 5.34 0.02 (0.37%) 5.32 5.34 5.25 260,090 1,380,000,000 0 0
21/11/2017 5.32 0.00 (0.00%) 5.32 5.34 5.25 306,180 1,623,990,000 0 0
20/11/2017 5.32 0.02 (0.37%) 5.30 5.32 5.25 326,190 1,730,840,000 50,000 283,500,000
17/11/2017 5.30 0.08 (1.53%) 5.22 5.35 5.22 349,100 1,847,780,000 0 0
16/11/2017 5.22 -0.11 (-2.06%) 5.33 5.34 5.22 329,130 1,749,050,000 177,630 992,491,000
15/11/2017 5.33 0.04 (0.75%) 5.29 5.35 5.11 313,870 1,667,640,000 0 0
14/11/2017 5.29 -0.01 (-0.18%) 5.30 5.35 5.10 328,450 1,733,050,000 0 0
13/11/2017 5.30 -0.13 (-2.39%) 5.30 5.38 5.25 253,860 1,353,440,000 0 0