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)
24/09/2018
2.79
 46,200 2.89 2.89 2.79 0 0 0
21/09/2018
2.89
 20,400 2.98 2.98 2.89 0 0 0
20/09/2018
2.98
 42,100 2.98 2.98 2.89 0 10,000 -0.0
19/09/2018
2.98
 109,900 2.98 2.98 2.89 0 0 0
18/09/2018
2.98
 52,800 2.89 2.98 2.89 0 20,000 -0.1
17/09/2018
2.89
 24,602 2.89 2.89 2.89 100 0 0.0
14/09/2018
2.89
 141,000 2.98 2.98 2.89 0 10,000 -0.0
13/09/2018
2.98
 52,800 2.89 2.98 2.89 0 0 0
12/09/2018
2.89
 10,500 2.98 2.98 2.89 0 0 0
11/09/2018
2.98
 48,500 2.98 2.98 2.89 0 0 0
10/09/2018
2.98
 70,700 2.98 2.98 2.79 0 10,000 -0.0
07/09/2018
2.98
 140,100 2.89 2.98 2.89 0 0 0
06/09/2018
2.89
 80,000 2.98 2.98 2.79 0 0 0
05/09/2018
2.98
 78,000 2.98 2.98 2.89 0 23,900 -0.1
04/09/2018
2.98
 4,770 2.98 2.98 2.98 0 0 0
31/08/2018
2.98
 387,300 2.89 2.98 2.89 0 342,500 -1.1
30/08/2018
2.89
 46,500 2.98 2.98 2.89 0 1,700 -0.0
29/08/2018
2.98
 137,002 2.98 2.98 2.79 0 0 0
28/08/2018
2.98
 24,225 2.89 2.98 2.89 0 0 0
27/08/2018
2.89
 16,013 2.79 2.89 2.79 0 0 0
24/08/2018
2.79
 49,820 2.89 2.89 2.79 0 0 0
23/08/2018
2.89
 40,000 2.89 2.89 2.79 0 0 0
22/08/2018
2.89
 9,400 2.79 2.89 2.79 0 0 0
21/08/2018
2.79
 44,400 2.89 2.89 2.79 0 0 0
20/08/2018
2.89
 263,400 2.79 2.89 2.79 0 138,900 -0.4
17/08/2018
2.79
 24,000 2.89 2.89 2.79 0 0 0
16/08/2018
2.89
 136,420 2.79 2.89 2.79 0 0 0
15/08/2018
2.79
 34,200 2.89 2.89 2.79 0 0 0
14/08/2018
2.89
 9,600 2.89 2.89 2.79 0 0 0
13/08/2018
2.89
 159,600 2.79 2.89 2.79 0 25,000 -0.1
10/08/2018
2.79
 36,610 2.89 2.89 2.79 0 0 0
09/08/2018
2.89
 179,000 2.89 2.89 2.79 0 100 -0.0
08/08/2018
2.89
 12,500 2.79 2.89 2.79 0 0 0
07/08/2018
2.79
 46,000 2.79 2.89 2.79 0 0 0
06/08/2018
2.79
 55,300 2.79 2.79 2.79 0 0 0
03/08/2018
2.79
 62,530 2.89 2.89 2.79 0 10 -0.0
02/08/2018
2.89
 217,600 2.89 2.89 2.79 0 0 0
01/08/2018
2.89
 2,800 2.79 2.89 2.79 0 0 0
31/07/2018
2.79
 149,900 2.79 2.89 2.79 0 0 0
30/07/2018
2.79
 104,200 2.89 2.89 2.79 0 0 0
27/07/2018
2.89
 38,200 2.79 2.89 2.70 0 2,800 -0.0
26/07/2018
2.79
 204,800 2.79 2.79 2.70 0 0 0
25/07/2018
2.79
 157,100 2.89 2.89 2.79 0 0 0
24/07/2018
2.89
 60,400 2.89 2.89 2.79 0 300 -0.0
23/07/2018
2.89
 45,700 2.89 2.98 2.89 0 0 0
20/07/2018
2.89
 36,000 2.89 2.89 2.89 0 9,900 -0.0
19/07/2018
2.89
 24,500 2.89 2.89 2.89 0 10,000 -0.0
18/07/2018
2.89
 20,100 2.98 2.98 2.79 0 6,000 -0.0
17/07/2018
2.98
 32,200 2.89 2.98 2.79 0 22,500 -0.1
16/07/2018
2.89
 178,400 2.89 3.07 2.89 150,000 116,900 0.1
13/07/2018
2.89
 67,400 2.70 2.89 2.70 1,900 0 0.0
12/07/2018
2.70
 10,800 2.79 2.79 2.70 0 0 0
11/07/2018
2.79
 18,200 2.89 2.89 2.79 10,000 0 0.0
10/07/2018
2.89
 32,000 2.79 2.98 2.79 0 0 0
09/07/2018
2.79
 39,645 2.70 2.79 2.70 0 0 0
06/07/2018
2.70
 18,800 2.70 2.79 2.70 0 0 0
05/07/2018
2.70
 51,100 2.79 2.89 2.70 18,000 0 0.1
04/07/2018
2.79
 64,610 2.70 2.89 2.79 0 0 0
03/07/2018
2.70
 184,610 2.89 2.89 2.70 27,000 0 0.1
02/07/2018
2.89
 102,800 2.98 2.98 2.89 0 0 0
29/06/2018
2.98
 14,400 3.07 3.07 2.98 0 0 0
28/06/2018
3.07
 56,700 3.07 3.07 2.98 0 0 0
27/06/2018
3.07
 33,200 3.07 3.07 2.98 0 0 0
26/06/2018
3.07
 110,013 3.07 3.07 2.98 0 0 0
25/06/2018
3.07
 29,900 2.98 3.07 2.98 0 0 0
22/06/2018
2.98
 89,500 3.07 3.07 2.98 10,000 0 0.0
21/06/2018
3.07
 10,900 3.17 3.17 3.07 0 0 0
20/06/2018
3.17
 74,800 3.07 3.17 2.98 0 0 0
19/06/2018
3.07
 236,100 3.17 3.17 2.98 30,000 0 0.1
18/06/2018
3.17
 55,445 3.17 3.26 3.07 0 3,100 -0.0
15/06/2018
3.17
 110,600 3.07 3.17 2.98 0 0 0
14/06/2018
3.07
 43,700 3.17 3.17 3.07 0 1,900 -0.0
13/06/2018
3.17
 57,741 3.17 3.17 3.07 0 0 0
12/06/2018
3.17
 127,600 3.17 3.17 3.07 0 0 0
11/06/2018
3.17
 80,900 3.26 3.26 3.17 0 0 0
08/06/2018
3.26
 229,000 3.17 3.26 3.17 0 0 0
07/06/2018
3.17
 214,305 3.26 3.26 3.17 0 0 0
06/06/2018
3.26
 90,613 3.26 3.26 3.17 0 0 0
05/06/2018
3.26
 183,220 3.17 3.35 3.17 0 0 0
04/06/2018
3.17
 504,320 3.44 3.54 3.17 0 0 0
01/06/2018
3.44
 250,400 3.35 3.44 3.17 1,900 0 0.0
31/05/2018
3.35
 132,320 3.35 3.35 3.17 0 0 0
30/05/2018
3.35
 402,350 3.35 3.44 3.17 5,000 0 0.0
29/05/2018
3.35
 221,201 3.26 3.44 3.17 0 0 0
28/05/2018
3.26
 353,200 3.35 3.44 3.26 25,000 0 0.1
25/05/2018
3.35
 324,100 3.54 3.54 3.35 15,000 0 0.1
24/05/2018
3.54
 99,500 3.63 3.63 3.35 0 100 -0.0
23/05/2018
3.63
 430,831 3.44 3.63 3.44 130,000 0 0.5
22/05/2018
3.44
 334,441 3.44 3.72 3.35 0 0 0
21/05/2018
3.44
 220,440 3.35 3.54 3.35 0 0 0
18/05/2018
3.35
 679,600 3.72 3.72 3.35 0 0 0
17/05/2018
3.72
 195,210 3.72 3.82 3.63 0 0 0
16/05/2018
3.72
 495,000 3.91 4.10 3.63 0 90,000 -0.4
15/05/2018
3.91
 1,551,000 3.63 3.91 3.82 255,100 0 1.1
14/05/2018
3.63
 600,400 3.35 3.63 3.44 159,000 5,000 0.6
11/05/2018
3.35
 141,300 3.26 3.35 3.17 0 15,000 -0.1
10/05/2018
3.26
 435,800 3.26 3.54 3.26 0 0 0
09/05/2018
3.26
 686,900 2.98 3.26 2.89 155,400 9,700 0.5
08/05/2018
2.98
 90,800 3.07 3.07 2.98 0 0 0
07/05/2018
3.07
 68,700 3.07 3.07 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |