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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |