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
20/10/2017 5.28 0.02 (0.38%) 5.26 5.32 5.22 212,430 1,117,360,000 0 0
19/10/2017 5.26 0.00 (0.00%) 5.26 5.26 5.17 212,760 1,110,430,000 0 0
18/10/2017 5.26 0.00 (0.00%) 5.26 5.26 5.21 312,750 1,636,310,000 0 0
17/10/2017 5.26 0.06 (1.15%) 5.20 5.26 5.20 227,900 1,192,980,000 0 0
16/10/2017 5.20 -0.04 (-0.76%) 5.26 5.26 5.17 214,610 1,114,920,000 0 0
13/10/2017 5.24 0.01 (0.19%) 5.18 5.25 5.18 154,350 805,090,000 0 0
12/10/2017 5.23 0.06 (1.16%) 5.17 5.23 5.17 201,290 1,046,330,000 0 0
11/10/2017 5.17 -0.07 (-1.33%) 5.15 5.23 5.14 218,120 1,132,320,000 0 0
10/10/2017 5.24 -0.04 (-0.75%) 5.16 5.25 5.16 166,880 863,560,000 0 0
09/10/2017 5.28 -0.02 (-0.37%) 5.24 5.29 5.15 155,520 811,000,000 0 0
06/10/2017 5.30 0.00 (0.00%) 5.26 5.30 5.15 211,780 1,100,740,000 0 0
05/10/2017 5.30 0.06 (1.14%) 5.24 5.32 5.20 193,540 1,021,610,000 0 0
04/10/2017 5.24 0.03 (0.57%) 5.21 5.24 5.09 247,260 1,278,630,000 0 0
03/10/2017 5.21 0.00 (0.00%) 5.02 5.22 5.02 192,240 996,310,000 0 0
02/10/2017 5.21 0.01 (0.19%) 4.97 5.24 4.97 189,020 974,480,000 0 0
29/09/2017 5.20 0.01 (0.19%) 5.37 5.37 5.10 128,600 660,910,000 0 0
28/09/2017 5.19 -0.01 (-0.19%) 5.43 5.43 5.12 197,090 1,022,360,000 0 0
27/09/2017 5.20 -0.05 (-0.95%) 5.10 5.50 5.10 71,040 373,770,000 0 0
26/09/2017 5.25 -0.08 (-1.50%) 5.33 5.35 5.00 420,500 2,197,230,000 0 0
25/09/2017 5.33 -0.38 (-6.65%) 5.80 5.80 5.32 334,730 1,835,880,000 0 0