CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.50
0.10
(1.56%)
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
(2026-02-23) 		-0.60 -8.57% 11,263,600 91,400 0.6
6.20
7
6.50
2 tháng
(2026-01-16) 		-0.70 -9.86% 20,077,400 80,200 0.5
6.20
7.20
6.50
3 tháng
(2025-12-17) 		-0.70 -9.86% 31,034,700 15,700 -0.0
6.20
7.70
6.50
6 tháng
(2025-09-18) 		-3.80 -37.25% 68,617,500 -291,800 -2.9
6.20
10.20
6.50
12 tháng
(2025-03-24) 		0.20 3.23% 265,057,900 -3,600 0.7
4.50
13.50
6.50
24 tháng
(2024-03-27) 		-0.30 -4.48% 444,604,879 -232,800 -1.1
4.50
13.50
6.50
36 tháng
(2023-04-03) 		-4.20 -39.62% 898,624,801 -423,750 -5.7
4.50
15.90
6.50
60 tháng
(2021-04-12) 		-4.49 -41.25% 1,808,101,237 -3,881,619 -43.0
4.20
59.90
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
16.50
 3,276,734 15.20 16.70 14.90 700 0 0.0
02/08/2022
15.20
 2,609,280 15 15.40 14.80 0 0 0
01/08/2022
15
 2,080,038 13.90 15 13.90 0 1,200 -0.0
29/07/2022
13.90
 1,087,802 14.20 14.40 13.90 0 0 0
28/07/2022
14.20
 1,223,325 13.80 14.70 14 0 0 0
27/07/2022
13.80
 1,212,956 13.50 13.80 13.10 0 0 0
26/07/2022
13.50
 1,279,774 14.30 14.30 13.50 0 20,000 -0.3
25/07/2022
14.30
 2,180,772 14.60 14.60 13.80 0 191,000 -2.7
22/07/2022
14.60
 1,757,094 15.20 15.20 14.60 0 0 0
21/07/2022
15.20
 1,246,742 15.60 15.60 15.10 20,900 0 0.3
20/07/2022
15.60
 1,282,915 15.20 16 15.30 0 0 0
19/07/2022
15.20
 1,655,341 15.30 15.60 14.70 0 0 0
18/07/2022
15.30
 1,113,849 15.70 16 15.20 0 0 0
15/07/2022
15.70
 1,594,788 15.80 16.40 15.60 0 0 0
14/07/2022
15.80
 2,505,547 14.40 15.80 13.80 0 10,000 -0.2
13/07/2022
14.40
 1,863,770 14.30 14.70 13.80 0 0 0
12/07/2022
14.30
 1,463,258 13.10 14.40 13 0 0 0
11/07/2022
13.10
 997,900 13.60 13.80 12.70 2,000 0 0.0
08/07/2022
13.60
 809,620 12.80 13.80 13 0 0 0
07/07/2022
12.80
 585,574 12.60 12.90 12.30 0 0 0
06/07/2022
12.60
 1,083,043 13.40 13.40 12.60 0 0 0
05/07/2022
13.40
 682,303 13.90 14.30 13.40 0 0 0
04/07/2022
13.90
 1,249,967 13.80 14.60 13.80 0 0 0
01/07/2022
13.80
 1,419,841 12.70 13.80 11.80 0 0 0
30/06/2022
12.70
 1,438,079 13.90 13.90 12.60 100 0 0.0
29/06/2022
13.90
 1,383,941 14.10 14.40 13.70 100 2,000 -0.0
28/06/2022
14.10
 889,941 14 14.40 14 10,400 0 0.1
27/06/2022
14
 948,542 13.20 14 13.20 0 200 -0.0
24/06/2022
13.20
 1,225,334 13.20 13.60 13.20 0 0 0
23/06/2022
13.20
 851,600 13 13.50 12.70 1,000 9,400 -0.1
22/06/2022
13
 1,178,005 11.90 13 12.20 0 3,000 -0.0
21/06/2022
11.90
 1,508,407 11.80 12.50 10.70 0 0 0
20/06/2022
11.80
 1,422,035 13.10 13.80 11.80 20,200 0 0.2
17/06/2022
13.10
 1,697,901 14.50 14.50 13.10 7,200 19,400 -0.2
16/06/2022
14.50
 1,031,282 14.80 15.90 14.50 0 0 0
15/06/2022
14.80
 1,229,517 16.10 16.40 14.50 4,000 0 0.1
14/06/2022
16.10
 896,690 16.60 16.70 15.50 0 4,200 -0.1
13/06/2022
16.60
 2,016,705 18.40 18.40 16.60 2,200 0 0.0
10/06/2022
18.40
 1,049,039 19.20 19.20 18.40 1,000 0 0.0
09/06/2022
19.20
 574,474 19.40 19.60 19.10 0 0 0
08/06/2022
19.40
 1,016,429 18.90 19.70 18.90 200 0 0.0
07/06/2022
18.90
 1,224,838 19.60 19.60 18 2,600 11,000 -0.2
06/06/2022
19.60
 1,615,115 19.50 20.60 19 0 0 0
03/06/2022
19.50
 1,360,727 19.60 19.80 18.80 10,200 16,101 -0.1
02/06/2022
19.60
 1,247,096 20.20 20.80 19.60 0 27,200 -0.5
01/06/2022
20.20
 1,348,530 20.80 21 19.80 10,200 4,200 0.1
31/05/2022
20.80
 1,467,693 21 21.20 20.50 3,700 0 0.1
30/05/2022
21
 1,221,344 21.20 21.60 20.60 100 200 -0.0
27/05/2022
21.20
 1,697,214 21.30 21.80 20.90 100 0 0.0
26/05/2022
21.30
 2,002,442 21.20 22.40 20.90 20,600 700 0.4
25/05/2022
21.20
 1,641,735 20 21.40 19.80 500 1,300 -0.0
24/05/2022
20
 1,747,800 19.50 20 18.60 4,200 3,300 0.0
23/05/2022
19.50
 1,935,006 20.40 20.90 18.50 0 0 0
20/05/2022
20.40
 1,530,525 20.30 21.30 20 1,000 200 0.0
19/05/2022
20.30
 2,237,070 19.20 20.40 18 200 700 -0.0
18/05/2022
19.20
 2,450,616 21.10 22.80 19.20 6,700 0 0.1
17/05/2022
21.10
 2,523,324 19.20 21.10 18.60 1,500 0 0.0
16/05/2022
19.20
 2,131,731 17.50 19.20 17.80 2,001 0 0.0
13/05/2022
17.50
 2,428,574 17.20 18.30 16.50 0 100 -0.0
12/05/2022
17.20
 1,812,922 18.80 19.50 17.20 27,100 0 0.5
11/05/2022
18.80
 1,344,753 17.10 18.80 17.70 4,100 0 0.1
10/05/2022
17.10
 1,926,009 15.60 17.10 14.30 0 0 0
09/05/2022
15.60
 1,647,898 17.30 17.30 15.60 14,300 100 0.2
06/05/2022
17.30
 1,138,700 18.80 18.80 17.10 100 7,800 -0.1
05/05/2022
18.80
 1,231,455 19.70 20.30 18.10 400 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |