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)
13/07/2021
11.54
 1,810,157 11.27 11.54 10.99 0 36,600 -0.4
12/07/2021
11.27
 2,094,600 12.48 12.57 11.27 3,000 39,100 -0.4
09/07/2021
12.48
 2,170,195 13.41 13.59 12.29 2,300 209,400 -3.0
08/07/2021
13.41
 1,006,280 13.78 13.87 13.22 30,000 26,000 0.1
07/07/2021
13.78
 2,406,120 13.41 13.78 12.94 2,100 15,900 -0.2
06/07/2021
13.41
 2,889,620 14.90 15.36 13.41 0 300 -0.0
05/07/2021
14.90
 1,869,467 15.46 15.64 14.43 600 4,000 -0.1
02/07/2021
15.46
 2,424,967 15.27 15.83 15.18 7,100 800 0.1
01/07/2021
15.27
 3,168,697 14.15 15.46 14.06 88,900 2,000 1.4
30/06/2021
14.15
 1,453,191 14.62 14.62 14.06 0 0 0
29/06/2021
14.62
 1,666,176 14.80 14.99 14.43 13,100 3,000 0.2
28/06/2021
14.80
 2,134,002 14.43 15.18 14.43 7,000 900 0.1
25/06/2021
14.43
 1,997,452 13.87 14.62 13.78 4,500 1,500 0.0
24/06/2021
13.87
 2,270,202 14.15 14.90 13.87 63,700 84,200 -0.3
23/06/2021
14.15
 3,070,942 13.69 14.43 13.69 15,700 1,000 0.2
22/06/2021
13.69
 1,108,130 13.59 14.43 13.50 200 600 -0.0
21/06/2021
13.59
 1,477,754 13.69 13.78 13.03 5,000 0 0.1
18/06/2021
13.69
 1,330,394 13.50 13.97 13.50 500 0 0.0
17/06/2021
13.50
 1,508,800 13.59 13.97 13.03 0 0 0
16/06/2021
13.59
 1,582,570 14.15 14.24 13.59 10,000 2,000 0.1
15/06/2021
14.15
 1,755,752 14.15 14.52 13.69 7,100 5,000 0.0
14/06/2021
14.15
 3,140,028 13.50 14.43 13.41 16,000 1,300 0.2
11/06/2021
13.50
 1,587,225 13.41 13.87 13.13 32,000 1,000 0.5
10/06/2021
13.41
 1,581,093 13.31 13.87 13.13 27,000 0 0.4
09/06/2021
13.31
 2,062,801 12.10 13.31 11.64 50,100 6,000 0.6
08/06/2021
12.10
 2,629,654 13.41 13.78 12.10 29,800 47,000 -0.2
07/06/2021
13.41
 3,773,916 14.90 15.36 13.41 7,000 63,300 -0.8
04/06/2021
14.90
 3,570,968 14.80 16.20 14.43 9,500 126,100 -1.9
03/06/2021
14.80
 3,469,284 13.50 14.80 13.03 15,300 282,400 -4.1
02/06/2021
13.50
 3,731,866 13.22 13.69 12.38 3,500 40,000 -0.5
01/06/2021
13.22
 6,604,313 12.48 13.69 12.48 70,700 355,000 -4.2
31/05/2021
12.48
 2,099,744 11.36 12.48 11.45 7,000 350,000 -4.6
28/05/2021
11.36
 4,800,958 10.33 11.36 10.33 200 800,000 -9.4
27/05/2021
10.33
 2,192,257 10.15 10.52 9.87 30,000 408,300 -4.2
26/05/2021
10.15
 1,599,041 9.96 10.61 9.87 0 23,000 -0.2
25/05/2021
9.96
 1,147,075 10.15 10.24 9.96 0 0 0
24/05/2021
10.15
 924,210 10.06 10.52 9.59 10,600 0 0.1
21/05/2021
10.06
 1,621,900 10.06 10.52 9.78 42,000 34,000 0.1
20/05/2021
10.06
 2,543,900 9.22 10.06 9.03 0 48,000 -0.5
19/05/2021
9.22
 1,001,510 9.22 9.31 9.03 20,000 0 0.2
18/05/2021
9.22
 1,070,200 9.50 9.59 9.22 0 28,100 -0.3
17/05/2021
9.50
 753,320 9.50 9.78 9.40 0 0 0
14/05/2021
9.50
 874,095 9.59 9.78 9.40 0 0 0
13/05/2021
9.59
 1,357,503 9.59 9.78 9.40 0 14,300 -0.1
12/05/2021
9.59
 753,191 9.59 9.59 8.66 0 2,000 -0.0
11/05/2021
9.59
 952,030 9.59 9.78 9.40 0 0 0
10/05/2021
9.59
 1,497,500 9.31 9.87 9.03 5,000 117,400 -1.1
07/05/2021
9.31
 871,718 9.59 9.68 9.31 10,000 0 0.1
06/05/2021
9.59
 773,502 9.96 10.06 9.59 20,000 0 0.2
05/05/2021
9.96
 880,731 9.68 10.15 9.59 50,000 29,700 0.2
04/05/2021
9.68
 622,200 9.59 9.68 8.84 0 0 0
29/04/2021
9.59
 633,510 9.50 9.78 9.50 0 0 0
28/04/2021
9.50
 693,820 9.22 9.78 9.12 0 0 0
27/04/2021
9.22
 897,300 9.03 9.22 8.84 0 76,100 -0.7
26/04/2021
9.03
 1,250,900 9.87 10.06 9.03 0 0 0
23/04/2021
9.87
 1,233,324 9.96 10.24 9.40 200 45,300 -0.5
22/04/2021
9.96
 2,016,962 10.99 11.08 9.96 200 0 0.0
20/04/2021
10.99
 1,061,611 11.08 11.27 10.71 0 0 0
19/04/2021
11.08
 1,379,957 11.27 11.36 10.89 300 60,100 -0.7
16/04/2021
11.27
 2,757,878 10.99 11.64 10.61 10,000 1,200 0.1
15/04/2021
10.99
 1,857,843 11.36 11.64 10.99 400 0 0.0
14/04/2021
11.36
 1,854,046 10.80 11.64 10.52 0 349,500 -4.2
13/04/2021
10.80
 2,166,704 10.89 11.45 10.52 900 100,000 -1.2
12/04/2021
10.89
 4,267,487 9.96 10.89 9.87 1,100 815,900 -9.4
09/04/2021
9.96
 1,050,433 9.96 10.06 9.87 14 0 0.0
08/04/2021
9.96
 1,525,904 9.96 10.24 9.68 0 0 0
07/04/2021
9.96
 1,452,685 10.15 10.33 9.87 1,000 400,000 -4.3
06/04/2021
10.15
 1,878,866 9.68 10.33 9.50 0 100,000 -1.1
05/04/2021
9.68
 1,991,070 10.06 10.06 9.50 200 0 0.0
02/04/2021
10.06
 2,106,430 9.87 10.43 9.87 100 400,000 -4.3
01/04/2021
9.87
 1,933,011 9.03 9.87 9.03 0 298,000 -3.1
31/03/2021
9.03
 3,882,461 8.29 9.03 8.29 0 541,600 -5.3
30/03/2021
8.29
 1,069,903 8.29 8.38 8.10 0 0 0
29/03/2021
8.29
 1,053,953 8.29 8.47 8.19 6 1,000 -0.0
26/03/2021
8.29
 764,800 8.29 8.29 7.82 0 0 0
25/03/2021
8.29
 1,116,200 8.10 8.47 7.82 0 0 0
24/03/2021
8.10
 1,689,500 8.38 8.38 7.54 0 1,000 -0.0
23/03/2021
8.38
 704,315 8.47 8.47 8.19 0 0 0
22/03/2021
8.47
 779,820 8.47 8.57 8.29 0 0 0
19/03/2021
8.47
 1,604,900 8.19 8.57 8.10 2,000 225,000 -2.0
18/03/2021
8.19
 750,400 8.10 8.29 8.01 0 0 0
17/03/2021
8.10
 703,300 8.01 8.10 7.91 0 0 0
16/03/2021
8.01
 858,910 8.10 8.19 7.82 0 0 0
15/03/2021
8.10
 1,455,077 8.19 8.29 7.82 0 7,600 -0.1
12/03/2021
8.19
 727,600 8.29 8.47 8.10 0 0 0
11/03/2021
8.29
 1,094,750 8.29 8.57 8.19 100 5,400 -0.0
10/03/2021
8.29
 2,182,700 7.82 8.47 7.82 17,900 300,000 -2.5
09/03/2021
7.82
 1,118,510 7.73 7.82 7.54 0 0 0
08/03/2021
7.73
 1,338,410 7.36 7.82 7.45 6,600 150,100 -1.2
05/03/2021
7.36
 944,300 7.17 7.45 6.89 70,600 0 0.6
04/03/2021
7.17
 1,225,370 7.26 7.45 6.80 13,000 0 0.1
03/03/2021
7.26
 1,140,400 6.98 7.26 6.89 0 0 0
02/03/2021
6.98
 377,680 6.98 7.08 6.80 3,700 0 0.0
01/03/2021
6.98
 1,020,303 6.70 6.98 6.52 5,400 0 0.0
26/02/2021
6.70
 488,900 6.80 6.80 6.52 0 100 -0.0
25/02/2021
6.80
 801,960 6.61 6.80 6.52 104,800 0 0.7
24/02/2021
6.61
 788,519 6.52 6.89 6.52 3,100 0 0.0
23/02/2021
6.52
 551,400 6.33 6.52 6.24 600 20,000 -0.1
22/02/2021
6.33
 816,341 6.52 6.61 6.33 258,100 75,000 1.3
19/02/2021
6.52
 439,300 6.61 6.61 6.42 0 40,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |