CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.90
-0.10
(-1.43%)
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
(2026-05-20) 		0.30 4.48% 8,628,000 -40,800 0
6.40
7.20
6.90
2 tháng
(2026-04-20) 		1 16.67% 18,647,300 -33,400 0
5.70
7.20
6.90
3 tháng
(2026-03-23) 		1.10 18.64% 26,332,500 -96,300 -0.3
5.70
7.20
6.90
6 tháng
(2025-12-22) 		-0.10 -1.41% 58,094,200 -16,200 0.1
5.70
7.70
6.90
12 tháng
(2025-06-24) 		1.10 18.64% 259,164,000 -185,900 -0.1
5.70
13.50
6.90
24 tháng
(2024-07-01) 		-0.20 -2.78% 386,200,639 -276,200 -1.0
4.50
13.50
6.90
36 tháng
(2023-07-05) 		-0.60 -7.89% 733,497,734 -59,125 0.5
4.50
13.50
6.90
60 tháng
(2021-07-15) 		-5.20 -42.61% 1,710,722,456 -24,519 5.2
4.20
59.90
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |