CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

7.40
-0.10
(-1.33%)
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
(2025-11-05) 		-0.90 -10.71% 9,230,800 46,900 0.3
7.40
8.40
7.40
2 tháng
(2025-10-06) 		-2.20 -22.68% 25,218,300 236,800 1.9
7.40
9.70
7.40
3 tháng
(2025-09-08) 		-2.60 -25.74% 44,520,400 129,800 0.9
7.40
10.50
7.40
6 tháng
(2025-06-09) 		1.60 27.12% 200,629,400 145,400 2.0
5.80
13.50
7.40
12 tháng
(2024-12-10) 		0.50 7.14% 258,322,772 234,900 2.5
4.50
13.50
7.40
24 tháng
(2023-12-18) 		0.80 11.94% 450,709,562 46,400 0.9
4.50
13.50
7.40
36 tháng
(2022-12-21) 		-1.80 -19.35% 944,422,558 186,740 -0.2
4.50
15.90
7.40
60 tháng
(2020-12-31) 		3.22 75.12% 1,854,093,592 -8,616,199 -82.1
4.20
59.90
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
19.70
 1,315,719 20.30 21.50 19 1,000 5,000 -0.1
29/04/2022
20.30
 1,529,236 18.90 20.40 18.30 9,200 0 0.2
28/04/2022
18.90
 2,356,984 17.30 19 17.30 12,600 0 0.2
27/04/2022
17.30
 1,220,012 15.80 17.30 15.90 4,100 0 0.1
26/04/2022
15.80
 1,279,890 14.40 15.80 13 10,500 0 0.1
25/04/2022
14.40
 1,565,487 17.60 17.60 14.40 28,100 18,300 0.2
22/04/2022
17.60
 380,835 17.60 19.20 17.60 2,200 0 0.0
21/04/2022
17.60
 380,500 19.50 19.50 17.60 2,200 0 0.0
20/04/2022
19.50
 2,051,700 21.60 21.60 19.50 1,400 0 0.0
19/04/2022
21.60
 1,958,800 23.90 24.50 21.60 0 0 0
18/04/2022
23.90
 2,053,800 26.50 26.50 23.90 16,100 4,000 0.3
15/04/2022
26.50
 649,900 27.30 27.70 26.40 0 0 0
14/04/2022
27.30
 529,549 27.90 29 27.30 100 400 -0.0
13/04/2022
27.90
 964,222 26.30 27.90 25.90 100 0 0.0
12/04/2022
26.30
 1,358,060 28.50 28.80 26.30 0 100 -0.0
08/04/2022
28.50
 1,645,046 29.60 30.30 28.30 200 0 0.0
07/04/2022
29.60
 1,509,830 30.90 30.90 29.60 100 28,200 -0.9
06/04/2022
30.90
 1,491,534 32.20 32.20 29.80 300 1,000 -0.0
05/04/2022
32.20
 1,624,110 32.30 32.90 32 500 500 -0.0
04/04/2022
32.30
 1,877,835 30.90 32.90 30.70 3,000 10,500 -0.2
01/04/2022
30.90
 1,151,451 30.30 30.90 29.30 800 0 0.0
31/03/2022
30.30
 704,566 30.60 31.20 30 0 400 -0.0
30/03/2022
30.60
 1,213,825 31.50 32 30.40 1,000 1,500 -0.0
29/03/2022
31.50
 771,565 30.90 31.70 30.70 100 0 0.0
28/03/2022
30.90
 1,840,599 32.20 32.20 30.40 500 2,000 -0.0
25/03/2022
32.20
 1,106,701 32.50 32.80 32.10 3,200 4,000 -0.0
24/03/2022
32.50
 1,251,638 32.80 32.80 32.10 1,500 100 0.0
23/03/2022
32.80
 1,263,783 32.80 33.40 32.40 4,100 1,600 0.1
22/03/2022
32.80
 2,131,047 31.30 33.20 31.30 10,200 1,200 0.3
21/03/2022
31.30
 1,072,829 30.40 31.50 30.40 3,100 0 0.1
18/03/2022
30.40
 1,008,897 30.40 31 30.10 3,800 0 0.1
17/03/2022
30.40
 803,188 30.50 31.20 30.20 10,200 0 0.3
16/03/2022
30.50
 534,531 30.50 31.20 30.50 2,000 0 0.1
15/03/2022
30.50
 882,157 29.50 30.50 29 200 0 0.0
14/03/2022
29.50
 2,366,386 31.20 31.20 29 2,500 0 0.1
11/03/2022
31.20
 2,368,838 33.30 33.50 31.20 1,700 400 0.0
10/03/2022
33.30
 1,053,802 32.80 34.30 33 6,700 4,800 0.1
09/03/2022
32.80
 2,165,983 33.60 33.90 32.30 8,300 2,500 0.2
08/03/2022
33.60
 2,231,595 34.40 35.30 33.60 3,100 5,500 -0.1
07/03/2022
34.40
 1,295,110 34.70 34.80 34 5,500 7,000 -0.1
04/03/2022
34.70
 2,673,161 33.80 36 33.60 2,400 0 0.1
03/03/2022
33.80
 1,073,792 33.60 34 33.30 3,200 2,300 0.0
02/03/2022
33.60
 1,398,100 34.50 34.50 33.50 300 1,400 -0.0
01/03/2022
34.50
 1,887,125 33.60 34.90 33.20 9,000 7,100 0.1
28/02/2022
33.60
 1,045,216 33.80 34.40 33.20 3,900 0 0.1
25/02/2022
33.80
 1,556,340 33 34.50 33 10,600 0 0.4
24/02/2022
33
 2,793,358 34.80 35.50 31.90 1,500 11,700 -0.3
23/02/2022
34.80
 1,118,990 34.80 35.70 34.60 10,600 0 0.4
22/02/2022
34.80
 2,533,957 35.60 36 33.30 5,800 10,400 -0.2
21/02/2022
35.60
 2,560,794 33.30 36 33.30 8,200 600 0.3
18/02/2022
33.30
 1,596,010 32.80 33.90 31.90 32,400 13,200 0.6
17/02/2022
32.80
 1,055,549 33.30 34 32.50 6,000 1,600 0.1
16/02/2022
33.30
 1,795,078 32 33.50 32 2,100 19,800 -0.6
15/02/2022
32
 1,295,150 31 32.50 30 12,900 5,100 0.3
14/02/2022
31
 1,940,025 33.20 33.50 31 46,500 6,600 1.3
11/02/2022
33.20
 2,064,851 31.30 33.40 31.30 55,200 0 1.8
10/02/2022
31.30
 1,823,457 29.40 32 29.50 71,600 13,000 1.8
09/02/2022
29.40
 1,404,788 27.60 29.80 27.40 7,800 0 0.2
08/02/2022
27.60
 721,434 27.40 28 27.30 4,500 0 0.1
07/02/2022
27.40
 826,350 27 28.60 27 19,100 0 0.5
28/01/2022
27
 608,223 26.30 27.20 26.10 4,500 0 0.1
27/01/2022
26.30
 1,138,477 26.40 27.20 25.80 9,400 0 0.2
26/01/2022
26.40
 845,284 27.10 28.20 26 35,600 700 1.0
25/01/2022
27.10
 961,320 28 28 25.30 0 7,500 -0.2
24/01/2022
28
 1,127,290 31.10 32 28 0 19,200 -0.6
21/01/2022
31.10
 1,612,797 28.70 31.50 29.50 1,200 13,000 -0.4
20/01/2022
28.70
 1,849,178 26.10 28.70 26.30 6,500 0 0.2
19/01/2022
26.10
 1,346,895 26.20 27.80 23.60 500 35,100 -0.9
18/01/2022
26.20
 1,642,700 29.10 29.10 26.20 22,300 27,000 -0.1
17/01/2022
29.10
 2,223,530 32.30 33.40 29.10 0 75,300 -2.2
14/01/2022
32.30
 1,213,911 31.60 34 30.20 10,100 30,000 -0.7
13/01/2022
31.60
 2,057,524 33.80 35.50 31.60 9,000 28,300 -0.6
12/01/2022
33.80
 2,003,810 35.40 36 33 3,500 19,000 -0.5
11/01/2022
35.40
 1,679,669 36 36.80 35.30 100 3,000 -0.1
10/01/2022
36
 2,629,696 37.50 39 35.80 5,200 800 0.2
07/01/2022
37.50
 1,663,328 35.80 38 35.10 17,300 10,800 0.3
06/01/2022
35.80
 3,165,501 37 37 35.20 0 7,700 -0.3
05/01/2022
37
 3,893,325 39.30 39.30 37 5,300 1,000 0.2
04/01/2022
39.30
 1,391,181 39.30 41 39.10 2,130 0 0.1
31/12/2021
39.30
 2,630,527 38.90 40.90 39 12,900 5,500 0.3
30/12/2021
38.90
 4,552,947 35.40 38.90 35 21,300 14,000 0.3
29/12/2021
35.40
 1,475,701 36.10 37 35.10 2,000 10,000 -0.3
28/12/2021
36.10
 3,425,405 35 37.80 35.10 15,700 12,400 0.1
27/12/2021
35
 817,442 31.90 35 31.90 0 15,200 -0.5
24/12/2021
31.90
 2,041,452 31.40 32.50 29.10 24,900 119,300 -2.9
23/12/2021
31.40
 4,818,251 34.70 35 31.40 10,800 7,900 0.1
22/12/2021
34.70
 4,575,072 37 39 34.50 7,200 9,000 -0.1
21/12/2021
37
 2,855,742 38.30 38.40 36.50 3,800 1,300 0.1
20/12/2021
38.30
 2,027,359 39 39.50 38.10 11,300 2,700 0.3
17/12/2021
39
 3,044,600 39.60 40.20 38 12,600 4,600 0.3
16/12/2021
39.60
 2,686,672 38 41 38.40 26,900 2,000 1.0
15/12/2021
38
 3,543,100 34.60 38 34.60 1,000 51,600 -1.8
14/12/2021
34.60
 6,711,745 38.40 38.40 34.60 31,400 17,200 0.5
13/12/2021
38.40
 2,824,858 39.90 39.90 38.30 14,300 9,300 0.2
10/12/2021
39.90
 1,918,829 40.90 41.50 39.70 14,000 3,000 0.4
09/12/2021
40.90
 2,856,519 38 41.30 36 38,500 26,800 0.4
08/12/2021
38
 1,730,037 41.50 42.50 38 10,000 6,700 0.1
07/12/2021
41.50
 5,627,687 41.40 41.50 37.30 52,600 3,100 1.9
06/12/2021
41.40
 3,825,536 46 46 41.40 8,200 7,600 0.0
03/12/2021
46
 3,497,378 50 50.40 46 6,000 200 0.3

Chính sách bảo mật | Điều khoản sử dụng |