CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.40
-0.10
(-1.54%)
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)
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
18/02/2021
6.61
 603,252 6.61 6.80 6.42 5,400 0 0.0
17/02/2021
6.61
 734,337 6.24 6.80 5.87 0 0 0
09/02/2021
6.24
 441,600 5.96 6.24 5.59 20,000 0 0.1
08/02/2021
5.96
 973,810 6.33 6.42 5.77 98,400 0 0.6
05/02/2021
6.33
 546,000 6.24 6.52 6.24 51,500 0 0.4
04/02/2021
6.24
 776,300 5.96 6.42 5.96 90,000 1,000 0.6
03/02/2021
5.96
 1,017,900 5.49 5.96 5.40 0 0 0
02/02/2021
5.49
 377,210 5.49 5.68 5.12 0 0 0
01/02/2021
5.49
 639,907 6.05 6.05 5.49 18,200 0 0.1
29/01/2021
6.05
 1,503,700 5.59 6.14 5.03 0 39,700 -0.2
28/01/2021
5.59
 597,525 6.14 6.14 5.59 100 5,000 -0.0
27/01/2021
6.14
 1,837,750 6.80 6.80 6.14 51,100 57,500 -0.0
26/01/2021
6.80
 1,161,712 7.26 7.36 6.61 81,200 0 0.6
25/01/2021
7.26
 1,286,800 7.54 7.82 6.98 14,500 2,200 0.1
22/01/2021
7.54
 2,643,900 7.26 7.91 7.36 60,700 432,000 -3.1
21/01/2021
7.26
 1,391,025 7.26 7.45 6.98 0 500 -0.0
20/01/2021
7.26
 1,545,503 6.89 7.26 6.24 29,000 17,400 0.1
19/01/2021
6.89
 2,325,300 7.26 7.63 6.61 86,400 230,100 -1.2
18/01/2021
7.26
 2,515,000 6.61 7.26 6.80 500 600,000 -4.6
15/01/2021
6.61
 2,065,600 6.05 6.61 6.05 4,800 600,000 -4.1
14/01/2021
6.05
 1,145,316 5.68 6.05 5.49 27,600 22,000 0.0
13/01/2021
5.68
 861,661 5.96 5.96 5.68 9,100 0 0.1
12/01/2021
5.96
 1,464,100 5.96 6.14 5.49 22,000 0 0.1
11/01/2021
5.96
 2,551,500 5.59 6.14 5.59 23,500 455,000 -2.8
08/01/2021
5.59
 2,098,361 5.12 5.59 5.49 32,800 450,000 -2.5
07/01/2021
5.12
 1,047,535 4.66 5.12 4.56 0 300,000 -1.7
06/01/2021
4.66
 1,495,219 4.28 4.66 4.28 0 300,000 -1.5
05/01/2021
4.28
 359,751 4.38 4.38 4.19 0 12,000 -0.1
04/01/2021
4.38
 477,200 4.28 4.47 4.28 0 0 0
31/12/2020
4.28
 315,900 4.38 4.38 4.10 5,800 89,000 -0.4
30/12/2020
4.38
 316,051 4.47 4.47 4.28 0 0 0
29/12/2020
4.47
 728,790 4.47 4.56 4.38 32,000 0 0.2
28/12/2020
4.47
 1,044,676 4.38 4.75 4.38 5,000 399,000 -1.9
25/12/2020
4.38
 547,281 4.00 4.38 4.00 0 0 0
24/12/2020
4.00
 452,910 4.19 4.28 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |