CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

7.40
-0.10
(-1.33%)
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
(2025-11-05) 		-0.90 -10.71% 9,230,800 46,900 0.3
7.40
8.40
7.40
2 tháng
(2025-10-06) 		-2.20 -22.68% 25,218,300 236,800 1.9
7.40
9.70
7.40
3 tháng
(2025-09-08) 		-2.60 -25.74% 44,520,400 129,800 0.9
7.40
10.50
7.40
6 tháng
(2025-06-09) 		1.60 27.12% 200,629,400 145,400 2.0
5.80
13.50
7.40
12 tháng
(2024-12-10) 		0.50 7.14% 258,322,772 234,900 2.5
4.50
13.50
7.40
24 tháng
(2023-12-18) 		0.80 11.94% 450,709,562 46,400 0.9
4.50
13.50
7.40
36 tháng
(2022-12-21) 		-1.80 -19.35% 944,422,558 186,740 -0.2
4.50
15.90
7.40
60 tháng
(2020-12-31) 		3.22 75.12% 1,854,093,592 -8,616,199 -82.1
4.20
59.90
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/05/2016
2.42
 193,400 2.42 2.51 2.42 0 10,000 -0.0
05/05/2016
2.42
 214,900 2.51 2.51 2.42 0 0 0
04/05/2016
2.51
 96,600 2.51 2.51 2.42 0 0 0
29/04/2016
2.51
 161,400 2.51 2.51 2.42 0 0 0
28/04/2016
2.51
 24,500 2.51 2.51 2.51 0 0 0
27/04/2016
2.51
 56,200 2.51 2.61 2.42 0 0 0
26/04/2016
2.51
 188,800 2.61 2.61 2.42 0 0 0
25/04/2016
2.61
 298,100 2.51 2.61 2.42 0 0 0
22/04/2016
2.51
 120,810 2.61 2.61 2.51 0 0 0
21/04/2016
2.61
 86,400 2.61 2.61 2.51 0 0 0
20/04/2016
2.61
 226,100 2.70 2.70 2.51 0 0 0
19/04/2016
2.70
 448,200 2.79 2.79 2.61 0 0 0
15/04/2016
2.79
 12,100 2.79 2.79 2.70 0 0 0
14/04/2016
2.79
 17,500 2.79 2.79 2.70 0 0 0
13/04/2016
2.79
 144,700 2.70 2.79 2.61 0 0 0
12/04/2016
2.70
 117,200 2.70 2.79 2.70 0 0 0
11/04/2016
2.70
 281,100 2.79 2.79 2.70 0 0 0
08/04/2016
2.79
 45,200 2.79 2.79 2.70 1,000 0 0.0
07/04/2016
2.79
 185,300 2.79 2.79 2.61 2,000 0 0.0
06/04/2016
2.79
 51,700 2.79 2.79 2.61 0 0 0
05/04/2016
2.79
 462,900 2.70 2.79 2.61 0 10,000 -0.0
04/04/2016
2.70
 139,200 2.70 2.70 2.51 40,000 0 0.1
01/04/2016
2.70
 183,800 2.70 2.79 2.61 12,000 0 0.0
31/03/2016
2.70
 259,900 2.79 2.79 2.70 10,000 0 0.0
30/03/2016
2.79
 36,303 2.70 2.79 2.70 0 0 0
29/03/2016
2.70
 245,200 2.70 2.79 2.70 0 0 0
28/03/2016
2.70
 93,400 2.70 2.70 2.70 0 0 0
25/03/2016
2.70
 181,500 2.70 2.79 2.70 4,000 0 0.0
24/03/2016
2.70
 136,500 2.79 2.79 2.70 7,500 0 0.0
23/03/2016
2.79
 152,600 2.79 2.79 2.70 0 0 0
22/03/2016
2.79
 189,400 2.70 2.79 2.61 0 0 0
21/03/2016
2.70
 189,300 2.79 2.79 2.70 0 0 0
18/03/2016
2.79
 112,500 2.79 2.89 2.70 100 0 0.0
17/03/2016
2.79
 326,900 2.79 2.89 2.70 1,700 0 0.0
16/03/2016
2.79
 114,300 2.79 2.79 2.70 0 0 0
15/03/2016
2.79
 122,700 2.79 2.79 2.61 4,000 0 0.0
14/03/2016
2.79
 233,800 2.79 2.89 2.79 0 0 0
11/03/2016
2.79
 73,100 2.79 2.79 2.70 0 0 0
10/03/2016
2.79
 95,800 2.79 2.79 2.61 0 0 0
09/03/2016
2.79
 116,000 2.79 2.79 2.61 0 0 0
08/03/2016
2.79
 201,300 2.70 2.79 2.70 0 0 0
07/03/2016
2.70
 263,600 2.79 2.79 2.61 0 0 0
04/03/2016
2.79
 97,180 2.79 2.79 2.61 100 0 0.0
03/03/2016
2.79
 225,100 2.79 2.98 2.70 0 0 0
02/03/2016
2.79
 675,800 2.61 2.79 2.61 0 0 0
01/03/2016
2.61
 222,100 2.61 2.61 2.51 0 0 0
29/02/2016
2.61
 107,900 2.61 2.61 2.51 0 0 0
26/02/2016
2.61
 89,100 2.51 2.61 2.51 0 0 0
25/02/2016
2.51
 118,200 2.51 2.61 2.51 0 0 0
24/02/2016
2.51
 181,200 2.61 2.61 2.51 0 0 0
23/02/2016
2.61
 70,400 2.61 2.70 2.51 0 0 0
22/02/2016
2.61
 182,300 2.61 2.70 2.42 0 0 0
19/02/2016
2.61
 100,800 2.61 2.61 2.42 0 0 0
18/02/2016
2.61
 41,700 2.51 2.61 2.42 0 0 0
17/02/2016
2.51
 29,700 2.51 2.61 2.42 0 0 0
16/02/2016
2.51
 76,100 2.42 2.51 2.42 0 0 0
15/02/2016
2.42
 15,900 2.42 2.51 2.42 0 0 0
05/02/2016
2.42
 4,100 2.51 2.51 2.42 0 0 0
04/02/2016
2.51
 153,100 2.42 2.51 2.33 0 0 0
03/02/2016
2.42
 87,500 2.51 2.51 2.42 0 0 0
02/02/2016
2.51
 63,100 2.42 2.61 2.42 0 0 0
01/02/2016
2.42
 18,100 2.51 2.61 2.42 0 0 0
29/01/2016
2.51
 93,100 2.51 2.51 2.51 0 0 0
28/01/2016
2.51
 21,500 2.51 2.51 2.42 4,800 0 0.0
27/01/2016
2.51
 82,420 2.42 2.61 2.51 0 0 0
26/01/2016
2.42
 74,600 2.61 2.61 2.42 0 0 0
25/01/2016
2.61
 137,900 2.42 2.61 2.33 0 0 0
22/01/2016
2.42
 99,600 2.42 2.42 2.33 0 0 0
21/01/2016
2.42
 35,500 2.42 2.42 2.33 0 1,200 -0.0
20/01/2016
2.42
 138,900 2.42 2.51 2.42 15,400 0 0.0
19/01/2016
2.42
 70,400 2.33 2.42 2.33 0 0 0
18/01/2016
2.33
 140,300 2.51 2.51 2.33 0 0 0
15/01/2016
2.51
 58,200 2.61 2.61 2.51 0 0 0
14/01/2016
2.61
 21,600 2.70 2.70 2.61 0 0 0
13/01/2016
2.70
 15,300 2.70 2.70 2.61 0 0 0
12/01/2016
2.70
 101,200 2.70 2.70 2.61 0 0 0
11/01/2016
2.70
 126,900 2.61 2.70 2.51 0 0 0
08/01/2016
2.61
 128,100 2.70 2.70 2.61 10,000 0 0.0
07/01/2016
2.70
 185,500 2.70 2.70 2.61 0 0 0
06/01/2016
2.70
 34,300 2.70 2.79 2.61 0 0 0
05/01/2016
2.70
 15,700 2.79 2.79 2.61 0 0 0
04/01/2016
2.79
 36,300 2.79 2.79 2.70 0 0 0
31/12/2015
2.79
 53,300 2.70 2.79 2.61 0 0 0
30/12/2015
2.70
 10,200 2.70 2.79 2.61 0 0 0
29/12/2015
2.70
 29,000 2.70 2.70 2.61 0 0 0
28/12/2015
2.70
 77,400 2.70 2.79 2.61 0 0 0
25/12/2015
2.70
 10,400 2.79 2.79 2.70 0 0 0
24/12/2015
2.79
 2,100 2.70 2.79 2.70 0 0 0
23/12/2015
2.70
 89,400 2.70 2.79 2.70 0 0 0
22/12/2015
2.70
 93,610 2.79 2.79 2.70 0 0 0
21/12/2015
2.79
 18,200 2.79 2.79 2.70 0 0 0
18/12/2015
2.79
 52,500 2.79 2.79 2.79 0 0 0
17/12/2015
2.79
 72,500 2.79 2.79 2.79 0 0 0
16/12/2015
2.79
 33,200 2.89 2.89 2.79 0 0 0
15/12/2015
2.89
 29,900 2.79 2.89 2.79 0 0 0
14/12/2015
2.79
 159,500 2.89 2.89 2.79 0 0 0
11/12/2015
2.89
 73,400 2.89 2.89 2.70 0 0 0
10/12/2015
2.89
 58,900 2.79 2.89 2.79 0 0 0
09/12/2015
2.79
 22,600 2.89 2.89 2.79 0 0 0
08/12/2015
2.89
 110,400 2.89 2.89 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |