CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.90
-0.10
(-1.43%)
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
(2026-05-20) 		0.30 4.48% 8,628,000 -40,800 0
6.40
7.20
6.90
2 tháng
(2026-04-20) 		1 16.67% 18,647,300 -33,400 0
5.70
7.20
6.90
3 tháng
(2026-03-23) 		1.10 18.64% 26,332,500 -96,300 -0.3
5.70
7.20
6.90
6 tháng
(2025-12-22) 		-0.10 -1.41% 58,094,200 -16,200 0.1
5.70
7.70
6.90
12 tháng
(2025-06-24) 		1.10 18.64% 259,164,000 -185,900 -0.1
5.70
13.50
6.90
24 tháng
(2024-07-01) 		-0.20 -2.78% 386,200,639 -276,200 -1.0
4.50
13.50
6.90
36 tháng
(2023-07-05) 		-0.60 -7.89% 733,497,734 -59,125 0.5
4.50
13.50
6.90
60 tháng
(2021-07-15) 		-5.20 -42.61% 1,710,722,456 -24,519 5.2
4.20
59.90
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
6.70
 1,100,509 7.40 7.40 6.70 3,300 0 0.0
03/11/2022
7.40
 568,610 7.40 7.50 7.10 0 0 0
02/11/2022
7.40
 740,620 7.30 7.50 7.20 0 0 0
01/11/2022
7.30
 859,942 7.20 7.60 7 0 3,000 -0.0
31/10/2022
7.20
 1,092,700 7.40 7.60 6.70 6,500 0 0.0
28/10/2022
7.40
 999,705 7.10 7.80 6.40 100 0 0.0
27/10/2022
7.10
 877,982 6.50 7.10 5.90 0 0 0
26/10/2022
6.50
 1,073,346 7.10 7.30 6.40 2,100 0 0.0
25/10/2022
7.10
 1,542,837 7.80 8.10 7.10 3,000 0 0.0
24/10/2022
7.80
 699,856 8.60 9 7.80 5,600 0 0.0
21/10/2022
8.60
 959,422 9.50 9.60 8.60 2,600 0 0.0
20/10/2022
9.50
 394,247 9.80 9.80 9.40 1,000 0 0.0
19/10/2022
9.80
 505,989 9.90 10.10 9.60 0 0 0
18/10/2022
9.90
 784,742 9.80 10.20 9.80 0 0 0
17/10/2022
9.80
 459,538 9.90 9.90 9.50 5,000 0 0.0
14/10/2022
9.90
 1,135,290 9.40 10 9.60 3,000 0 0.0
13/10/2022
9.40
 461,823 9.40 9.60 9.10 0 0 0
12/10/2022
9.40
 885,025 9.20 9.80 9 0 0 0
11/10/2022
9.20
 945,230 10.20 10.20 9.20 1,000 0 0.0
10/10/2022
10.20
 931,886 9.90 10.40 9.30 0 0 0
07/10/2022
9.90
 1,396,836 11 11.10 9.90 6,000 0 0.1
06/10/2022
11
 859,581 12.20 12.30 11 5,000 0 0.1
05/10/2022
12.20
 882,286 11.60 12.40 10.50 0 0 0
04/10/2022
11.60
 693,538 12.20 12.70 11.50 1,000 1,900 -0.0
03/10/2022
12.20
 1,060,541 13.50 13.50 12.20 200 0 0.0
30/09/2022
13.50
 1,262,500 13.40 13.70 12.30 0 200 -0.0
29/09/2022
13.40
 693,100 13.60 14.20 13.40 0 0 0
28/09/2022
13.60
 1,071,629 13.40 13.90 13.20 0 0 0
27/09/2022
13.40
 908,441 12.80 13.90 12.80 200 100 0.0
26/09/2022
12.80
 1,300,055 14 14 12.80 0 0 0
23/09/2022
14
 656,254 14.40 14.50 13.90 0 0 0
22/09/2022
14.40
 747,076 13.60 14.40 13.30 0 100 -0.0
21/09/2022
13.60
 481,437 13.80 13.90 13.50 0 0 0
20/09/2022
13.80
 791,086 13.30 14 13.10 1,000 0 0.0
19/09/2022
13.30
 1,152,751 14.50 14.60 13.30 0 0 0
16/09/2022
14.50
 797,212 15.20 15.20 14.50 0 0 0
15/09/2022
15.20
 472,345 15.40 15.70 15.20 0 0 0
14/09/2022
15.40
 1,508,262 15.20 15.50 14.40 1 0 0.0
13/09/2022
15.20
 692,440 15.30 15.40 14.90 0 0 0
12/09/2022
15.30
 845,234 15.30 15.60 15.20 0 0 0
09/09/2022
15.30
 1,248,406 14.90 15.30 14.20 4,000 1,900 0.0
08/09/2022
14.90
 1,574,100 15.40 15.70 14.80 0 0 0
07/09/2022
15.40
 2,141,950 16.70 16.80 15.40 0 0 0
06/09/2022
16.70
 986,230 16.80 17.10 16.70 0 0 0
05/09/2022
16.80
 960,626 16.90 17.20 16.80 0 200,000 -3.4
31/08/2022
16.90
 1,066,535 16.70 17.30 16.40 500 0 0.0
30/08/2022
16.70
 1,289,800 17.30 17.70 16.70 1,000 0 0.0
29/08/2022
17.30
 3,083,855 17.90 17.90 16.20 0 1,800 -0.0
26/08/2022
17.90
 1,984,771 18.50 18.60 17.80 0 0 0
25/08/2022
18.50
 1,959,081 18.60 19.20 18.40 0 0 0
24/08/2022
18.60
 3,136,050 18.80 19.60 18.60 4,500 0 0.1
23/08/2022
18.80
 2,763,290 18 18.80 17.60 0 28,000 -0.5
22/08/2022
18
 1,863,221 17.80 18.30 17.50 0 0 0
19/08/2022
17.80
 4,052,779 17.30 18.30 17 0 0 0
18/08/2022
17.30
 1,853,239 17 17.70 16.80 0 0 0
17/08/2022
17
 2,125,985 17.30 17.70 17 16,000 0 0.3
16/08/2022
17.30
 1,328,555 17.30 17.40 16.90 0 0 0
15/08/2022
17.30
 1,564,625 17.40 18 17.20 188,000 0 3.3
12/08/2022
17.40
 1,694,213 16.90 17.50 16.60 0 10,000 -0.2
11/08/2022
16.90
 3,258,660 17.20 18 16.80 10,600 0 0.2
10/08/2022
17.20
 2,318,792 17.10 17.40 16.70 0 0 0
09/08/2022
17.10
 2,239,702 17.20 17.50 16.60 600 0 0.0
08/08/2022
17.20
 2,799,835 17.40 17.60 16.90 5,000 0 0.1
05/08/2022
17.40
 2,466,458 16.70 17.50 16.30 0 0 0
04/08/2022
16.70
 2,569,000 16.50 17.30 16.50 1,900 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |