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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |