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)
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
23/12/2020
4.19
 585,330 4.47 4.47 4.19 0 0 0
22/12/2020
4.47
 577,840 4.47 4.56 4.28 0 233,500 -1.1
21/12/2020
4.47
 937,300 4.28 4.66 4.10 0 300,400 -1.4
18/12/2020
4.28
 479,881 4.10 4.38 4.10 0 261,000 -1.2
17/12/2020
4.10
 797,952 4.10 4.47 4.10 0 330,000 -1.5
16/12/2020
4.10
 638,330 3.72 4.10 3.82 2,500 343,000 -1.5
15/12/2020
3.72
 539,940 3.44 3.72 3.54 0 53,000 -0.2
14/12/2020
3.44
 191,900 3.35 3.54 3.17 0 30,000 -0.1
11/12/2020
3.35
 131,600 3.44 3.44 3.17 0 0 0
10/12/2020
3.44
 350,151 3.35 3.54 3.35 0 46,000 -0.2
09/12/2020
3.35
 408,210 3.07 3.35 3.07 0 60,000 -0.2
08/12/2020
3.07
 84,209 2.98 3.07 2.98 0 24,000 -0.1
07/12/2020
2.98
 135,008 2.79 3.07 2.79 0 26,000 -0.1
04/12/2020
2.79
 53,602 2.89 2.89 2.70 0 20,000 -0.1
03/12/2020
2.89
 55,030 2.79 2.89 2.79 0 15,000 -0.0
02/12/2020
2.79
 36,900 2.89 2.89 2.79 0 0 0
01/12/2020
2.89
 55,000 2.98 2.98 2.79 0 0 0
30/11/2020
2.98
 20,000 2.89 3.07 2.89 0 11,000 -0.0
27/11/2020
2.89
 235,902 2.70 2.89 2.70 0 72,000 -0.2
26/11/2020
2.70
 26,000 2.61 2.70 2.61 0 0 0
25/11/2020
2.61
 35,700 2.61 2.61 2.51 0 0 0
24/11/2020
2.61
 59,100 2.61 2.61 2.51 0 0 0
23/11/2020
2.61
 640 2.61 2.61 2.51 0 0 0
20/11/2020
2.61
 3,700 2.61 2.61 2.42 0 0 0
19/11/2020
2.61
 7,500 2.51 2.61 2.51 0 0 0
18/11/2020
2.51
 6,200 2.51 2.51 2.42 0 0 0
17/11/2020
2.51
 0 2.51 2.51 2.51 0 0 0
16/11/2020
2.51
 11,900 2.51 2.51 2.51 0 0 0
13/11/2020
2.51
 19,200 2.51 2.61 2.51 0 0 0
12/11/2020
2.51
 3,000 2.51 2.51 2.51 0 0 0
11/11/2020
2.51
 5,000 2.51 2.51 2.51 0 0 0
10/11/2020
2.51
 19,900 2.61 2.61 2.51 0 0 0
09/11/2020
2.61
 0 2.61 2.61 2.61 0 0 0
06/11/2020
2.61
 5,400 2.61 2.61 2.51 0 0 0
05/11/2020
2.61
 2,000 2.51 2.61 2.51 0 0 0
04/11/2020
2.51
 0 2.51 2.51 2.51 0 0 0
03/11/2020
2.51
 2,200 2.51 2.51 2.51 0 0 0
02/11/2020
2.51
 34,100 2.51 2.51 2.51 0 0 0
30/10/2020
2.51
 12,100 2.61 2.61 2.51 0 0 0
29/10/2020
2.61
 0 2.61 2.61 2.61 0 0 0
28/10/2020
2.61
 39,300 2.51 2.61 2.42 0 0 0
27/10/2020
2.51
 14,300 2.61 2.61 2.51 0 0 0
26/10/2020
2.61
 26,600 2.70 2.70 2.61 0 0 0
23/10/2020
2.70
 28,200 2.70 2.79 2.61 0 0 0
22/10/2020
2.70
 37,200 2.61 2.70 2.51 0 0 0
21/10/2020
2.61
 42,600 2.51 2.61 2.42 0 0 0
20/10/2020
2.51
 24,700 2.51 2.61 2.51 0 0 0
19/10/2020
2.51
 18,600 2.42 2.51 2.42 0 0 0
16/10/2020
2.42
 35,400 2.51 2.51 2.42 0 0 0
15/10/2020
2.51
 11,000 2.42 2.51 2.42 0 0 0
14/10/2020
2.42
 4,200 2.42 2.42 2.42 0 0 0
13/10/2020
2.42
 21,500 2.42 2.42 2.42 0 0 0
12/10/2020
2.42
 6,000 2.51 2.51 2.42 0 0 0
09/10/2020
2.51
 600 2.42 2.51 2.42 0 0 0
08/10/2020
2.42
 43,700 2.42 2.42 2.42 0 0 0
07/10/2020
2.42
 16,000 2.42 2.42 2.42 0 0 0
06/10/2020
2.42
 18,000 2.42 2.42 2.42 0 0 0
05/10/2020
2.42
 10,800 2.42 2.51 2.42 0 0 0
02/10/2020
2.42
 16,001 2.51 2.51 2.42 0 0 0
01/10/2020
2.51
 42,900 2.42 2.51 2.42 0 0 0
30/09/2020
2.42
 1,600 2.42 2.42 2.33 0 0 0
29/09/2020
2.42
 8 2.42 2.42 2.42 8 0 0.0
28/09/2020
2.42
 5,801 2.33 2.42 2.42 0 0 0
25/09/2020
2.33
 16,700 2.42 2.42 2.33 0 0 0
24/09/2020
2.42
 1,000 2.42 2.42 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |