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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |