CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.80
-0.10
(-1.45%)
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
(2025-12-29) 		-0.40 -5.48% 10,458,700 -64,600 -0.5
6.80
7.70
6.80
2 tháng
(2025-12-01) 		-0.50 -6.76% 19,847,800 -276,200 -2.0
6.80
7.70
6.80
3 tháng
(2025-10-30) 		-1.60 -18.82% 30,218,600 -195,200 -1.4
6.80
8.60
6.80
6 tháng
(2025-08-01) 		-6.50 -48.51% 143,353,400 -135,700 -0.2
6.80
13.50
6.80
12 tháng
(2025-02-03) 		1 16.95% 264,591,028 -127,500 -0.1
4.50
13.50
6.80
24 tháng
(2024-02-15) 		0.70 11.29% 454,471,722 -299,000 -1.6
4.50
13.50
6.80
36 tháng
(2023-02-13) 		-1.40 -16.87% 920,368,544 -473,850 -5.9
4.50
15.90
6.80
60 tháng
(2021-02-23) 		0.38 5.87% 1,834,351,177 -6,208,799 -66.3
4.20
59.90
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |