CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.70
-0.10
(-1.47%)
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
(2025-12-29) 		-0.40 -5.48% 10,458,700 -64,600 -0.5
6.80
7.70
6.80
2 tháng
(2025-12-01) 		-0.50 -6.76% 19,847,800 -276,200 -2.0
6.80
7.70
6.80
3 tháng
(2025-10-30) 		-1.60 -18.82% 30,218,600 -195,200 -1.4
6.80
8.60
6.80
6 tháng
(2025-08-01) 		-6.50 -48.51% 143,353,400 -135,700 -0.2
6.80
13.50
6.80
12 tháng
(2025-02-03) 		1 16.95% 264,591,028 -127,500 -0.1
4.50
13.50
6.80
24 tháng
(2024-02-15) 		0.70 11.29% 454,471,722 -299,000 -1.6
4.50
13.50
6.80
36 tháng
(2023-02-13) 		-1.40 -16.87% 920,368,544 -473,850 -5.9
4.50
15.90
6.80
60 tháng
(2021-02-23) 		0.38 5.87% 1,834,351,177 -6,208,799 -66.3
4.20
59.90
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
3.72
 236,800 3.72 4.10 3.72 11,300 0 0.0
01/09/2017
3.72
 157,300 3.82 3.82 3.63 0 0 0
31/08/2017
3.82
 169,700 3.72 3.82 3.63 0 0 0
30/08/2017
3.72
 224,100 3.63 3.72 3.63 0 0 0
29/08/2017
3.63
 671,440 3.72 3.72 3.63 0 0 0
28/08/2017
3.72
 790,645 3.82 3.91 3.63 0 0 0
25/08/2017
3.82
 560,100 3.82 3.82 3.72 0 30,000 -0.1
24/08/2017
3.82
 768,000 3.91 3.91 3.72 0 0 0
23/08/2017
3.91
 370,000 4.00 4.00 3.82 0 0 0
22/08/2017
4.00
 750,260 4.00 4.10 3.91 0 0 0
21/08/2017
4.00
 941,600 3.82 4.10 3.72 23,000 0 0.1
18/08/2017
3.82
 781,800 4.00 4.00 3.72 0 0 0
17/08/2017
4.00
 755,120 4.28 4.28 3.91 0 0 0
16/08/2017
4.28
 249,500 4.38 4.38 4.19 15,000 0 0.1
15/08/2017
4.38
 403,540 4.47 4.47 4.28 0 0 0
14/08/2017
4.47
 420,900 4.28 4.56 4.28 20,000 0 0.1
11/08/2017
4.28
 739,100 4.38 4.56 4.19 0 15,000 -0.1
10/08/2017
4.38
 1,363,220 4.56 4.56 4.19 0 0 0
09/08/2017
4.56
 2,863,505 5.03 5.03 4.56 0 199,200 -1.0
08/08/2017
5.03
 1,886,420 4.84 5.21 4.84 0 167,500 -0.9
07/08/2017
4.84
 2,061,800 4.47 4.84 4.47 0 139,100 -0.7
04/08/2017
4.47
 1,074,800 4.47 4.66 4.19 0 0 0
03/08/2017
4.47
 913,000 4.66 4.84 4.19 0 0 0
02/08/2017
4.66
 2,553,050 4.28 4.66 4.38 0 5,000 -0.0
01/08/2017
4.28
 2,154,105 3.91 4.28 4.10 0 84,500 -0.4
31/07/2017
3.91
 1,063,680 3.63 3.91 3.54 600,000 0 2.3
28/07/2017
3.63
 172,050 3.54 3.63 3.54 0 0 0
27/07/2017
3.54
 69,310 3.54 3.63 3.54 0 0 0
26/07/2017
3.54
 368,100 3.54 3.63 3.35 0 0 0
25/07/2017
3.54
 148,900 3.63 3.63 3.54 0 0 0
24/07/2017
3.63
 138,160 3.72 3.82 3.63 0 0 0
21/07/2017
3.72
 810,655 3.54 3.82 3.54 4,300 0 0.0
20/07/2017
3.54
 450,770 3.26 3.54 3.26 0 0 0
19/07/2017
3.26
 136,100 3.26 3.35 3.26 0 0 0
18/07/2017
3.26
 199,130 3.26 3.35 3.26 0 0 0
17/07/2017
3.26
 161,840 3.35 3.44 3.26 0 5,000 -0.0
14/07/2017
3.35
 70,300 3.44 3.44 3.35 0 0 0
13/07/2017
3.44
 100,770 3.35 3.44 3.35 0 0 0
12/07/2017
3.35
 62,600 3.35 3.54 3.35 0 0 0
11/07/2017
3.35
 308,820 3.54 3.54 3.35 0 0 0
10/07/2017
3.54
 280,700 3.63 3.63 3.44 0 0 0
07/07/2017
3.63
 240,700 3.63 3.72 3.54 0 0 0
06/07/2017
3.63
 511,010 3.63 3.91 3.63 0 1,400 -0.0
05/07/2017
3.63
 480,420 3.35 3.63 3.44 0 0 0
04/07/2017
3.35
 165,600 3.35 3.44 3.35 0 0 0
03/07/2017
3.35
 94,960 3.35 3.44 3.26 1,200 0 0.0
30/06/2017
3.35
 215,120 3.35 3.44 3.26 0 100 -0.0
29/06/2017
3.35
 178,100 3.54 3.54 3.35 0 700 -0.0
28/06/2017
3.54
 95,600 3.44 3.54 3.35 200 0 0.0
27/06/2017
3.44
 96,630 3.44 3.63 3.44 0 0 0
26/06/2017
3.44
 272,240 3.44 3.72 3.35 5,000 1,400 0.0
23/06/2017
3.44
 189,000 3.44 3.63 3.44 5,500 0 0.0
22/06/2017
3.44
 261,710 3.44 3.54 3.35 200 600 -0.0
21/06/2017
3.44
 354,800 3.54 3.54 3.44 81,700 0 0.3
20/06/2017
3.54
 112,000 3.44 3.63 3.44 22,000 200 0.1
19/06/2017
3.44
 348,055 3.63 3.63 3.44 400 0 0.0
16/06/2017
3.63
 148,600 3.82 3.82 3.54 300 0 0.0
15/06/2017
3.82
 141,900 3.91 3.91 3.72 74,900 0 0.3
14/06/2017
3.91
 295,200 4.00 4.00 3.72 0 0 0
13/06/2017
4.00
 332,680 4.10 4.28 3.72 0 0 0
12/06/2017
4.10
 719,900 3.72 4.10 3.72 301,600 0 1.2
09/06/2017
3.72
 355,214 3.54 3.72 3.54 0 0 0
08/06/2017
3.54
 386,600 3.44 3.63 3.44 0 0 0
07/06/2017
3.44
 326,900 3.17 3.44 3.26 454,200 0 1.5
06/06/2017
3.17
 62,900 3.17 3.17 3.07 0 0 0
05/06/2017
3.17
 38,610 3.17 3.26 3.17 0 0 0
02/06/2017
3.17
 137,200 3.17 3.26 3.07 0 0 0
01/06/2017
3.17
 148,700 3.07 3.17 3.07 0 0 0
31/05/2017
3.07
 45,300 3.17 3.17 3.07 0 0 0
30/05/2017
3.17
 186,200 3.07 3.17 3.07 0 0 0
29/05/2017
3.07
 151,400 3.07 3.17 3.07 1,000 0 0.0
26/05/2017
3.07
 183,600 3.07 3.07 2.98 94,700 0 0.3
25/05/2017
3.07
 148,410 3.07 3.17 3.07 0 0 0
24/05/2017
3.07
 150,826 3.17 3.17 3.07 0 0 0
23/05/2017
3.17
 307,300 3.17 3.26 3.07 105,700 0 0.4
22/05/2017
3.17
 508,010 2.98 3.26 2.98 0 0 0
19/05/2017
2.98
 282,200 2.79 3.07 2.79 0 3,400 -0.0
18/05/2017
2.79
 113,810 2.89 2.89 2.79 0 0 0
17/05/2017
2.89
 114,041 2.89 2.89 2.70 0 0 0
16/05/2017
2.89
 171,100 2.89 2.98 2.79 0 0 0
15/05/2017
2.89
 228,200 2.89 2.89 2.79 0 0 0
12/05/2017
2.89
 179,161 2.98 2.98 2.79 0 0 0
11/05/2017
2.98
 253,800 2.79 3.07 2.79 0 0 0
10/05/2017
2.79
 518,041 2.61 2.79 2.61 0 8,000 -0.0
09/05/2017
2.61
 229,400 2.42 2.61 2.33 0 0 0
08/05/2017
2.42
 51,500 2.51 2.51 2.42 100 0 0.0
05/05/2017
2.51
 26,520 2.42 2.51 2.42 0 0 0
04/05/2017
2.42
 65,500 2.42 2.42 2.42 0 0 0
03/05/2017
2.42
 38,900 2.33 2.42 2.33 0 0 0
28/04/2017
2.33
 39,110 2.42 2.42 2.33 679,500 0 1.8
27/04/2017
2.42
 34,600 2.42 2.42 2.33 0 0 0
26/04/2017
2.42
 45,600 2.33 2.42 2.33 0 7,100 -0.0
25/04/2017
2.33
 48,400 2.42 2.42 2.23 0 0 0
24/04/2017
2.42
 13,100 2.33 2.42 2.33 0 0 0
21/04/2017
2.33
 17,110 2.33 2.33 2.33 0 0 0
20/04/2017
2.33
 62,000 2.33 2.33 2.33 7,000 0 0.0
19/04/2017
2.33
 9,051 2.42 2.42 2.33 0 0 0
18/04/2017
2.42
 128,300 2.42 2.42 2.33 0 0 0
17/04/2017
2.42
 60,500 2.42 2.42 2.33 0 0 0
14/04/2017
2.42
 130,700 2.33 2.42 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |