CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.30
-0.20
(-3.08%)
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) 		-0.50 -7.14% 11,602,500 91,400 0.6
6.20
7
6.30
2 tháng
(2026-01-19) 		-0.70 -9.72% 19,530,800 62,600 0.4
6.20
7.20
6.30
3 tháng
(2025-12-18) 		-0.60 -8.45% 31,252,300 43,400 0.2
6.20
7.70
6.30
6 tháng
(2025-09-19) 		-3.60 -35.64% 68,432,100 -251,700 -2.5
6.20
10.10
6.30
12 tháng
(2025-03-24) 		0.30 4.84% 265,396,800 -3,600 0.7
4.50
13.50
6.30
24 tháng
(2024-03-28) 		-0.30 -4.41% 444,424,043 -232,800 -1.1
4.50
13.50
6.30
36 tháng
(2023-04-03) 		-4.10 -38.68% 898,963,701 -423,750 -5.7
4.50
15.90
6.30
60 tháng
(2021-04-13) 		-4.30 -39.82% 1,804,172,650 -3,066,819 -33.7
4.20
59.90
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
3.07
 130,850 2.98 3.17 3.07 0 5,800 -0.0
03/05/2018
2.98
 515,600 2.89 3.17 2.79 423,200 34,000 1.3
02/05/2018
2.89
 92,400 2.89 2.89 2.79 7,000 0 0.0
27/04/2018
2.89
 6,300 2.89 2.98 2.89 5,800 0 0.0
26/04/2018
2.89
 378,700 2.89 3.07 2.89 308,000 60,100 0.8
24/04/2018
2.89
 151,900 2.79 2.89 2.79 0 0 0
23/04/2018
2.79
 162,200 2.79 2.98 2.79 0 0 0
20/04/2018
2.79
 8,900 2.79 2.89 2.79 0 0 0
19/04/2018
2.79
 109,700 2.98 2.98 2.79 0 0 0
18/04/2018
2.98
 165,700 2.89 2.98 2.79 135,500 0 0.4
17/04/2018
2.89
 146,700 2.79 2.98 2.79 10,000 0 0.0
16/04/2018
2.79
 815,910 2.79 2.89 2.79 26,800 0 0.1
13/04/2018
2.79
 124,800 2.79 2.89 2.79 0 0 0
12/04/2018
2.79
 320,400 2.70 2.89 2.70 215,800 110,700 0.3
11/04/2018
2.70
 116,200 2.79 2.79 2.70 4,500 0 0.0
10/04/2018
2.79
 301,100 2.89 2.89 2.79 12,000 0 0.0
09/04/2018
2.89
 145,400 2.89 2.89 2.79 5,000 0 0.0
06/04/2018
2.89
 45,900 2.79 2.89 2.79 5,000 0 0.0
05/04/2018
2.79
 4,200 2.89 2.89 2.79 3,000 0 0.0
04/04/2018
2.89
 52,310 2.89 2.89 2.79 6,000 0 0.0
03/04/2018
2.89
 43,500 2.79 2.89 2.79 6,800 0 0.0
02/04/2018
2.79
 70,600 2.89 2.98 2.79 0 0 0
30/03/2018
2.89
 45,220 2.98 2.98 2.79 0 0 0
29/03/2018
2.98
 101,100 2.98 2.98 2.89 0 0 0
28/03/2018
2.98
 371,000 2.79 2.98 2.79 190,000 0 0.6
27/03/2018
2.79
 302,400 2.79 2.89 2.79 0 0 0
26/03/2018
2.79
 545,000 2.79 2.89 2.79 0 0 0
23/03/2018
2.79
 148,700 2.79 2.89 2.70 80,000 0 0.2
22/03/2018
2.79
 86,520 2.89 2.89 2.79 0 0 0
21/03/2018
2.89
 232,700 2.79 2.89 2.70 0 0 0
20/03/2018
2.79
 98,608 2.79 2.79 2.70 65,000 0 0.2
19/03/2018
2.79
 130,700 2.89 2.89 2.70 70,000 0 0.2
16/03/2018
2.89
 150,100 2.79 2.89 2.70 0 0 0
15/03/2018
2.79
 39,300 2.79 2.89 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |