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

LỊCH SỬ GIAO DỊCH CỔ PHIẾU APG - Hồ sơ công ty

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 9.80 0.00 (0.00%) 9.80 9.80 9.60 694,330 6,764,570,000 0 0
16/01/2020 9.80 -0.10 (-1.01%) 9.99 9.99 9.72 607,990 5,990,760,000 0 0
15/01/2020 9.90 0.01 (0.10%) 9.99 9.99 9.80 743,020 7,359,760,000 0 0
15/01/2020 9.90 0.01 (0.10%) 9.99 9.99 9.80 743,020 7,359,760,000 0 0
14/01/2020 9.89 0.09 (0.91%) 9.80 9.99 9.80 988,030 9,759,860,000 0 0
13/01/2020 9.80 0.03 (0.30%) 9.77 9.80 9.70 715,610 6,987,710,000 0 0
10/01/2020 9.77 0.07 (0.72%) 9.70 9.80 9.70 1,166,490 11,375,000,000 0 0
09/01/2020 9.70 -0.07 (-0.71%) 9.77 9.80 9.70 780,220 7,609,600,000 0 0
08/01/2020 9.77 -0.02 (-0.20%) 9.80 9.80 9.70 484,060 4,721,460,000 0 0
07/01/2020 9.79 0.00 (0.00%) 9.79 9.80 9.70 398,620 3,890,420,000 0 0
06/01/2020 9.79 0.04 (0.41%) 9.75 9.79 9.51 493,700 4,739,970,000 0 0
03/01/2020 9.75 -0.15 (-1.51%) 9.90 10.00 9.70 432,590 4,230,910,000 0 0
02/01/2020 9.90 0.24 (2.48%) 9.70 9.90 9.65 332,910 3,227,010,000 0 0
31/12/2019 9.66 0.16 (1.68%) 9.65 9.70 9.60 353,090 3,406,010,000 0 0
30/12/2019 9.50 -0.18 (-1.85%) 9.68 9.70 9.50 520,280 5,003,150,000 0 0
27/12/2019 9.68 -0.02 (-0.20%) 9.70 9.80 9.60 721,710 6,976,520,000 0 0
26/12/2019 9.70 0.00 (0.00%) 9.80 9.80 9.70 499,980 4,871,970,000 0 0
25/12/2019 9.70 0.00 (0.00%) 9.70 9.90 9.65 367,760 3,585,840,000 0 0
24/12/2019 9.70 -0.15 (-1.52%) 9.70 9.85 9.70 565,880 5,536,130,000 0 0
23/12/2019 9.85 0.00 (0.00%) 9.90 9.95 9.75 447,370 4,395,160,000 50,000 492,500,000
20/12/2019 9.85 0.25 (2.60%) 9.70 9.89 9.62 372,310 3,611,910,000 0 0