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)
14/03/2018
2.79
 85,500 2.79 2.89 2.79 0 0 0
13/03/2018
2.79
 144,900 2.79 2.89 2.79 0 0 0
12/03/2018
2.79
 121,510 2.89 2.89 2.79 0 0 0
09/03/2018
2.89
 102,702 2.79 2.89 2.79 1,700 0 0.0
08/03/2018
2.79
 69,800 2.79 2.89 2.70 5,000 0 0.0
07/03/2018
2.79
 206,200 2.79 2.89 2.70 0 0 0
06/03/2018
2.79
 142,000 2.70 2.79 2.61 0 0 0
05/03/2018
2.70
 37,300 2.70 2.79 2.70 0 0 0
02/03/2018
2.70
 71,300 2.70 2.70 2.70 0 0 0
01/03/2018
2.70
 27,110 2.70 2.70 2.61 0 0 0
28/02/2018
2.70
 200,500 2.70 2.70 2.61 0 0 0
27/02/2018
2.70
 68,200 2.79 2.79 2.70 0 0 0
26/02/2018
2.79
 57,900 2.70 2.79 2.70 0 0 0
23/02/2018
2.70
 171,500 2.70 2.79 2.70 0 0 0
22/02/2018
2.70
 133,000 2.79 2.79 2.70 0 0 0
21/02/2018
2.79
 21,200 2.79 2.79 2.79 0 0 0
13/02/2018
2.79
 130,800 2.70 2.79 2.61 0 0 0
12/02/2018
2.70
 102,400 2.70 2.70 2.70 0 0 0
09/02/2018
2.70
 122,600 2.79 2.79 2.61 0 100 -0.0
08/02/2018
2.79
 65,800 2.70 2.79 2.70 0 0 0
07/02/2018
2.70
 108,500 2.51 2.70 2.51 0 0 0
06/02/2018
2.51
 267,500 2.61 2.61 2.42 0 400 -0.0
05/02/2018
2.61
 124,100 2.70 2.79 2.61 0 300 -0.0
02/02/2018
2.70
 109,100 2.79 2.79 2.70 0 0 0
01/02/2018
2.79
 180,210 2.89 2.89 2.79 10 0 0.0
31/01/2018
2.89
 139,800 2.89 2.89 2.89 0 0 0
30/01/2018
2.89
 173,507 2.79 2.98 2.79 0 0 0
29/01/2018
2.79
 248,700 2.89 2.98 2.79 0 100 -0.0
26/01/2018
2.89
 194,400 2.89 2.98 2.89 0 0 0
25/01/2018
2.89
 145,778 3.07 3.07 2.89 0 0 0
24/01/2018
3.07
 334,100 2.98 3.07 2.89 0 0 0
23/01/2018
2.98
 214,400 2.98 3.07 2.89 0 0 0
22/01/2018
2.98
 144,630 2.98 2.98 2.89 0 0 0
19/01/2018
2.98
 58,200 2.98 2.98 2.89 0 0 0
18/01/2018
2.98
 110,010 2.89 2.98 2.89 0 0 0
17/01/2018
2.89
 143,070 3.07 3.07 2.89 0 0 0
16/01/2018
3.07
 206,700 3.07 3.07 2.89 5,600 0 0.0
15/01/2018
3.07
 112,900 2.98 3.07 2.98 3,000 50,000 -0.2
12/01/2018
2.98
 126,900 3.07 3.07 2.98 3,200 0 0.0
11/01/2018
3.07
 89,602 3.07 3.07 2.98 0 0 0
10/01/2018
3.07
 239,600 3.07 3.07 2.89 9,300 0 0.0
09/01/2018
3.07
 160,600 2.98 3.07 2.89 10,700 0 0.0
08/01/2018
2.98
 127,310 2.98 3.07 2.89 100 5,000 -0.0
05/01/2018
2.98
 193,700 3.07 3.07 2.98 0 0 0
04/01/2018
3.07
 150,600 2.98 3.07 2.89 200 0 0.0
03/01/2018
2.98
 179,400 3.07 3.07 2.98 5,000 0 0.0
02/01/2018
3.07
 116,000 3.07 3.26 3.07 0 0 0
29/12/2017
3.07
 424,610 2.98 3.26 2.89 93,400 0 0.3
28/12/2017
2.98
 49,240 2.89 2.98 2.89 0 0 0
27/12/2017
2.89
 142,610 2.79 2.89 2.79 0 40,000 -0.1
26/12/2017
2.79
 151,930 2.98 2.98 2.79 6,000 122,900 -0.4
25/12/2017
2.98
 71,440 2.98 2.98 2.89 5,700 17,100 -0.0
22/12/2017
2.98
 90,400 2.98 2.98 2.89 0 0 0
21/12/2017
2.98
 26,930 2.98 3.07 2.89 0 0 0
20/12/2017
2.98
 89,900 3.07 3.07 2.98 0 100 -0.0
19/12/2017
3.07
 93,010 3.07 3.07 2.89 10,000 0 0.0
18/12/2017
3.07
 84,300 2.98 3.07 2.98 10,000 0 0.0
15/12/2017
2.98
 72,700 3.07 3.07 2.98 0 0 0
14/12/2017
3.07
 44,900 2.98 3.07 2.98 0 0 0
13/12/2017
2.98
 57,800 2.98 3.07 2.98 0 0 0
12/12/2017
2.98
 270,300 3.07 3.07 2.79 0 0 0
11/12/2017
3.07
 56,100 3.07 3.07 2.98 0 0 0
08/12/2017
3.07
 97,600 3.17 3.17 3.07 0 0 0
07/12/2017
3.17
 62,600 3.17 3.17 3.07 0 0 0
06/12/2017
3.17
 138,410 3.17 3.17 3.07 0 0 0
05/12/2017
3.17
 310,210 3.17 3.26 3.07 69,000 0 0.2
04/12/2017
3.17
 325,960 3.17 3.26 3.07 0 0 0
01/12/2017
3.17
 111,600 3.17 3.17 3.07 0 5,000 -0.0
30/11/2017
3.17
 246,300 3.17 3.26 3.07 2,000 0 0.0
29/11/2017
3.17
 243,350 3.07 3.26 3.07 0 0 0
28/11/2017
3.07
 218,710 3.17 3.26 3.07 0 0 0
27/11/2017
3.17
 311,090 2.98 3.26 2.98 0 0 0
24/11/2017
2.98
 143,700 2.79 2.98 2.79 0 0 0
23/11/2017
2.79
 98,000 2.79 2.89 2.79 100 0 0.0
22/11/2017
2.79
 166,300 2.79 2.89 2.70 0 0 0
21/11/2017
2.79
 122,600 2.79 2.89 2.79 800 0 0.0
20/11/2017
2.79
 44,400 2.79 2.89 2.79 0 200 -0.0
17/11/2017
2.79
 90,400 2.89 2.98 2.79 0 0 0
16/11/2017
2.89
 186,200 2.70 2.89 2.70 0 0 0
15/11/2017
2.70
 76,100 2.61 2.79 2.61 0 0 0
14/11/2017
2.61
 69,100 2.70 2.70 2.61 200 0 0.0
13/11/2017
2.70
 87,400 2.70 2.70 2.61 0 0 0
10/11/2017
2.70
 123,650 2.70 2.79 2.61 0 0 0
09/11/2017
2.70
 79,500 2.70 2.70 2.61 0 0 0
08/11/2017
2.70
 72,800 2.79 2.79 2.70 0 0 0
07/11/2017
2.79
 355,190 2.70 2.79 2.61 0 0 0
06/11/2017
2.70
 47,300 2.79 2.79 2.61 0 0 0
03/11/2017
2.79
 66,700 2.79 2.79 2.61 0 0 0
02/11/2017
2.79
 128,900 2.79 2.79 2.70 0 0 0
01/11/2017
2.79
 158,700 2.61 2.79 2.61 0 0 0
31/10/2017
2.61
 183,400 2.61 2.79 2.61 0 0 0
30/10/2017
2.61
 199,700 2.79 2.79 2.61 0 0 0
27/10/2017
2.79
 192,105 2.89 2.89 2.79 0 0 0
26/10/2017
2.89
 311,500 2.98 2.98 2.79 0 0 0
25/10/2017
2.98
 110,600 2.98 3.07 2.89 0 0 0
24/10/2017
2.98
 468,810 2.89 3.07 2.79 343,000 0 1.1
23/10/2017
2.89
 329,600 3.07 3.07 2.79 0 0 0
20/10/2017
3.07
 372,900 2.98 3.26 2.98 600 3,000 -0.0
19/10/2017
2.98
 67,800 3.07 3.07 2.98 0 0 0
18/10/2017
3.07
 148,700 3.07 3.17 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |