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)
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
17/10/2017
3.07
 129,600 3.17 3.17 3.07 0 0 0
16/10/2017
3.17
 83,700 3.17 3.17 3.07 0 0 0
13/10/2017
3.17
 122,600 3.07 3.17 3.07 0 0 0
12/10/2017
3.07
 160,200 3.17 3.17 3.07 0 0 0
11/10/2017
3.17
 173,000 3.07 3.17 3.07 0 0 0
10/10/2017
3.07
 161,700 3.17 3.17 2.98 0 0 0
09/10/2017
3.17
 154,710 3.17 3.26 3.07 0 0 0
06/10/2017
3.17
 135,900 3.17 3.26 3.07 0 0 0
05/10/2017
3.17
 569,800 3.17 3.26 3.07 0 120,000 -0.4
04/10/2017
3.17
 241,100 3.07 3.26 3.07 0 0 0
03/10/2017
3.07
 574,500 3.35 3.35 3.07 0 0 0
02/10/2017
3.35
 205,400 3.44 3.44 3.26 0 0 0
29/09/2017
3.44
 215,900 3.44 3.54 3.35 0 0 0
28/09/2017
3.44
 329,200 3.44 3.54 3.35 0 0 0
27/09/2017
3.44
 460,100 3.54 3.54 3.44 0 0 0
26/09/2017
3.54
 345,100 3.63 3.63 3.54 0 0 0
25/09/2017
3.63
 156,450 3.63 3.63 3.54 0 0 0
22/09/2017
3.63
 513,000 3.72 3.72 3.54 0 0 0
21/09/2017
3.72
 324,800 3.72 3.72 3.63 0 0 0
20/09/2017
3.72
 238,300 3.63 3.82 3.63 0 0 0
19/09/2017
3.63
 546,400 3.72 3.82 3.63 0 0 0
18/09/2017
3.72
 448,800 3.72 3.82 3.54 0 0 0
15/09/2017
3.72
 161,850 3.72 3.72 3.54 0 0 0
14/09/2017
3.72
 616,210 3.54 3.72 3.54 0 0 0
13/09/2017
3.54
 504,200 3.54 3.63 3.54 111,800 0 0.4
12/09/2017
3.54
 329,200 3.63 3.63 3.44 0 0 0
11/09/2017
3.63
 147,700 3.63 3.72 3.54 0 0 0
08/09/2017
3.63
 192,600 3.72 3.82 3.63 0 0 0
07/09/2017
3.72
 430,510 3.82 3.82 3.72 177,100 0 0.7
06/09/2017
3.82
 316,000 3.72 3.91 3.72 12,600 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |