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)
02/12/2021
50
 1,564,413 50.40 52 49.80 8,500 4,400 0.2
01/12/2021
50.40
 1,979,753 50.50 52 49.30 4,200 1,100 0.2
30/11/2021
50.50
 2,063,368 52.60 53.90 50.50 2,700 8,600 -0.3
29/11/2021
52.60
 3,156,238 50.80 54.20 46 9,900 5,600 0.2
26/11/2021
50.80
 3,526,090 53.30 53.90 50 8,400 8,900 -0.0
25/11/2021
53.30
 2,082,940 53.40 54.90 52 8,600 3,100 0.3
24/11/2021
53.40
 2,305,427 53.90 57 52.10 26,500 2,100 1.4
23/11/2021
53.90
 4,929,240 51.80 55.30 46.80 21,200 32,100 -0.6
22/11/2021
51.80
 4,578,538 57.50 57.60 51.80 12,910 2,000 0.6
19/11/2021
57.50
 5,689,590 59.90 63 54.10 39,200 12,800 1.6
18/11/2021
59.90
 3,257,725 54.70 60.10 54.70 17,800 18,600 -0.1
17/11/2021
54.70
 3,868,761 49.80 54.70 50.50 4,900 6,300 -0.1
16/11/2021
49.80
 3,242,639 47.90 51.50 47 14,200 11,100 0.2
15/11/2021
47.90
 4,537,131 43.60 47.90 43.50 0 8,800 -0.4
12/11/2021
43.60
 2,155,947 44 44.90 43.10 700 600 0.0
11/11/2021
44
 2,763,071 43.70 45 42.80 100 4,000 -0.2
10/11/2021
43.70
 3,280,924 43.90 45 42.50 1,500 500 0.0
09/11/2021
43.90
 3,649,297 44.30 46 42.60 6,000 11,400 -0.2
08/11/2021
44.30
 3,908,455 44.10 45.70 42.80 102,800 600 4.6
05/11/2021
44.10
 3,009,996 41.90 45.80 42.50 9,300 700 0.4
04/11/2021
41.90
 5,083,024 38.10 41.90 36.70 10,800 11,300 0.0
03/11/2021
38.10
 7,974,362 42 46 38.10 3,400 11,700 -0.4
02/11/2021
42
 3,807,887 38.20 42 38.20 1,000 21,800 -0.8
01/11/2021
38.20
 4,318,126 34.80 38.20 34.80 5,900 12,200 -0.2
29/10/2021
34.80
 3,150,511 34.70 35.90 34 4,500 8,300 -0.1
28/10/2021
34.70
 10,793,430 34.20 36 30.80 2,200 44,300 -1.4
27/10/2021
34.20
 2,052,300 35.80 36 34.10 1,100 100 0.0
26/10/2021
35.80
 3,550,717 36 38.30 32.40 12,300 5,300 0.2
25/10/2021
36
 2,842,645 32.80 36 32.80 13,200 21,100 -0.3
22/10/2021
32.80
 2,293,142 29.90 32.80 30 1,700 10,000 -0.3
21/10/2021
29.90
 1,097,332 29.60 30.40 29.30 800 1,400 -0.0
20/10/2021
29.60
 2,240,759 29.90 30 28.90 1,500 20,900 -0.6
19/10/2021
29.90
 1,883,498 29.50 30.80 28.70 7,600 6,800 0.0
18/10/2021
29.50
 2,882,271 26.90 29.50 27.10 29,950 19,500 0.3
15/10/2021
26.90
 1,572,567 25.10 26.90 25.10 18,400 9,700 0.2
14/10/2021
25.10
 1,671,409 24.40 25.10 24 0 0 0
13/10/2021
24.40
 2,665,703 25.10 25.30 23.80 6,000 0 0.1
12/10/2021
25.10
 1,295,900 25.10 26 25 9,500 4,400 0.1
11/10/2021
25.10
 1,777,100 23.90 25.40 24 1,500 4,000 -0.1
08/10/2021
23.90
 1,183,025 23.80 24.50 23.70 4,500 0 0.1
07/10/2021
23.80
 1,629,514 24.10 24.30 23.70 4,200 0 0.1
06/10/2021
24.10
 1,921,800 24 24.50 23.40 500 1,000 -0.0
05/10/2021
24
 2,506,777 23.50 24.80 22.80 0 4,000 -0.1
04/10/2021
23.50
 2,065,062 22.30 23.90 22.30 6,100 7,000 -0.0
01/10/2021
22.30
 3,418,505 21 22.50 20.60 2,200 27,900 -0.6
30/09/2021
21
 1,982,825 21.10 21.70 20.80 2,700 0 0.1
29/09/2021
21.10
 2,133,230 20.10 21.50 19.80 500 2,000 -0.0
28/09/2021
20.10
 2,625,413 18.50 20.20 17.80 0 44 -0.0
27/09/2021
18.50
 2,608,006 19.50 20 18.50 0 5,000 -0.1
24/09/2021
19.50
 2,537,710 20 20.60 19.10 1,000 200 0.0
23/09/2021
20
 3,795,743 21.20 21.50 19.90 4,800 100 0.1
22/09/2021
21.20
 2,482,017 20.70 21.90 20.50 35,800 16,000 0.4
21/09/2021
20.70
 4,520,041 20 21.10 18.30 0 3,300 -0.1
20/09/2021
20
 4,446,108 18.90 20.70 18.90 1,100 7,000 -0.1
17/09/2021
18.90
 3,778,104 17.80 19.50 17.70 27,094 7,000 0.4
16/09/2021
17.80
 6,130,346 16.20 17.80 16.10 0 0 0
15/09/2021
16.20
 2,319,099 16.10 16.50 14.90 0 0 0
14/09/2021
16.10
 2,161,810 16.70 16.80 16.10 0 0 0
13/09/2021
16.70
 2,474,123 16.70 16.90 16.30 500 100 0.0
10/09/2021
16.70
 2,234,523 16.40 17 16.30 0 1,000 -0.0
09/09/2021
16.40
 2,420,744 16.20 16.90 16 0 100 -0.0
08/09/2021
16.20
 2,612,414 16.40 17 16 0 4,000 -0.1
07/09/2021
16.40
 3,322,343 17 17.70 16.10 1,000 15,600 -0.2
06/09/2021
17
 5,060,808 15.50 17 15.60 0 7,400 -0.1
01/09/2021
15.50
 2,396,264 15.40 15.70 15 2,000 5,300 -0.0
31/08/2021
15.40
 3,810,549 15.20 16 15.20 2,000 13,100 -0.2
30/08/2021
15.20
 2,545,771 14.50 15.20 14.50 0 7,500 -0.1
27/08/2021
14.50
 1,905,000 14.30 14.50 13.80 2,000 0 0.0
26/08/2021
14.30
 1,855,193 14.60 14.80 14.20 0 23,500 -0.3
25/08/2021
14.60
 1,435,825 14.70 14.70 14 0 31,200 -0.5
24/08/2021
14.70
 3,608,038 15.40 16.20 14 600 13,000 -0.2
23/08/2021
15.40
 4,769,324 14.30 15.50 13.90 13,700 18,000 -0.1
20/08/2021
14.30
 4,859,200 14.70 15 13.80 5,000 9,100 -0.1
19/08/2021
14.70
 3,037,600 14 15 13.80 0 11,500 -0.2
18/08/2021
14
 2,535,100 14 14.50 13.60 5,500 5,000 0.0
17/08/2021
14
 2,785,400 13.40 14.50 13.50 0 600 -0.0
16/08/2021
13.40
 3,392,600 12.20 13.40 12.30 10,000 2,700 0.1
13/08/2021
12.20
 1,264,163 11.90 12.40 11.70 0 0 0
12/08/2021
11.90
 1,477,321 12 12.20 11.80 0 30,000 -0.4
11/08/2021
12
 1,543,255 12.40 12.70 12 0 4,900 -0.1
10/08/2021
12.40
 1,183,468 12.40 12.80 12.30 5,000 0 0.1
09/08/2021
12.40
 2,089,342 11.90 12.50 11.70 0 59,700 -0.7
06/08/2021
11.90
 1,559,900 12.10 12.30 11.90 1,800 0 0.0
05/08/2021
12.10
 1,120,500 12 12.20 11.70 0 0 0
04/08/2021
12
 2,225,500 11.40 12 11.40 10,000 0 0.1
03/08/2021
11.40
 1,088,900 11.20 11.40 11.10 200 9,700 -0.1
02/08/2021
11.20
 973,100 11.40 11.60 11.20 8,800 0 0.1
30/07/2021
11.40
 2,280,600 10.80 11.50 10.70 7,000 99,300 -1.0
29/07/2021
10.80
 1,045,500 10.60 11 10.60 18,700 0 0.2
28/07/2021
10.60
 758,659 10.90 10.90 10.60 100 0 0.0
27/07/2021
10.90
 1,020,780 10.80 11.10 10.60 10,800 5,000 0.1
26/07/2021
10.80
 703,633 11.10 11.10 10.50 9,900 0 0.1
23/07/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
23/07/2021
11.10
 1,292,768 10.80 11.50 11 13,500 15,000 -0.0
22/07/2021
10.80
 2,561,552 10.71 10.99 10.33 43,100 0 0.5
21/07/2021
10.71
 1,658,158 11.45 11.64 10.71 23,700 0 0.3
20/07/2021
11.45
 1,253,293 10.89 11.45 9.87 10,000 300 0.1
19/07/2021
10.89
 1,648,471 12.10 12.10 10.89 65,100 0 0.8
16/07/2021
12.10
 1,207,595 12.20 12.38 12.01 47,100 1,000 0.6
15/07/2021
12.20
 1,103,215 11.45 12.29 11.45 61,500 0 0.8
14/07/2021
11.45
 1,490,038 11.54 11.82 10.99 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |