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) 		-0.60 -8.57% 11,263,600 91,400 0.6
6.20
7
6.50
2 tháng
(2026-01-16) 		-0.70 -9.86% 20,077,400 80,200 0.5
6.20
7.20
6.50
3 tháng
(2025-12-17) 		-0.70 -9.86% 31,034,700 15,700 -0.0
6.20
7.70
6.50
6 tháng
(2025-09-18) 		-3.80 -37.25% 68,617,500 -291,800 -2.9
6.20
10.20
6.50
12 tháng
(2025-03-24) 		0.20 3.23% 265,057,900 -3,600 0.7
4.50
13.50
6.50
24 tháng
(2024-03-27) 		-0.30 -4.48% 444,604,879 -232,800 -1.1
4.50
13.50
6.50
36 tháng
(2023-04-03) 		-4.20 -39.62% 898,624,801 -423,750 -5.7
4.50
15.90
6.50
60 tháng
(2021-04-12) 		-4.49 -41.25% 1,808,101,237 -3,881,619 -43.0
4.20
59.90
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2015
2.98
 36,700 2.98 3.07 2.98 0 0 0
16/10/2015
2.98
 31,300 2.98 3.07 2.98 0 0 0
15/10/2015
2.98
 45,300 3.07 3.07 2.89 0 0 0
14/10/2015
3.07
 55,100 2.98 3.07 2.98 0 0 0
13/10/2015
2.98
 36,200 3.07 3.07 2.98 0 0 0
12/10/2015
3.07
 40,000 3.07 3.07 3.07 0 0 0
09/10/2015
3.07
 45,400 3.07 3.17 2.98 0 0 0
08/10/2015
3.07
 38,200 2.98 3.17 3.07 0 0 0
07/10/2015
2.98
 201,300 2.98 3.07 2.98 0 0 0
06/10/2015
2.98
 137,000 2.98 3.17 2.98 0 0 0
05/10/2015
2.98
 86,700 2.98 3.07 2.98 0 0 0
02/10/2015
2.98
 28,600 2.98 2.98 2.89 0 1,000 -0.0
01/10/2015
2.98
 102,400 2.89 2.98 2.89 0 0 0
30/09/2015
2.89
 30,300 2.98 3.07 2.89 0 0 0
29/09/2015
2.98
 63,000 3.07 3.07 2.98 0 0 0
28/09/2015
3.07
 36,100 3.07 3.07 2.98 0 0 0
25/09/2015
3.07
 72,400 3.07 3.07 2.98 0 0 0
24/09/2015
3.07
 123,700 2.98 3.07 2.98 0 0 0
23/09/2015
2.98
 45,500 3.07 3.07 2.98 0 0 0
22/09/2015
3.07
 20,600 3.07 3.07 2.98 0 0 0
21/09/2015
3.07
 92,800 2.98 3.07 2.98 0 0 0
18/09/2015
2.98
 78,100 2.98 3.17 2.98 0 0 0
17/09/2015
2.98
 55,900 3.07 3.17 2.98 0 0 0
16/09/2015
3.07
 17,200 3.07 3.07 3.07 0 0 0
15/09/2015
3.07
 39,300 3.07 3.07 3.07 0 0 0
14/09/2015
3.07
 39,400 3.07 3.07 3.07 0 0 0
11/09/2015
3.07
 9,988 3.17 3.17 3.07 0 0 0
10/09/2015
3.17
 700 3.17 3.17 3.07 0 0 0
09/09/2015
3.17
 41,000 3.07 3.17 3.07 6,000 0 0.0
08/09/2015
3.07
 70,100 2.98 3.17 3.07 0 0 0
07/09/2015
2.98
 10,800 3.17 3.17 2.98 0 0 0
04/09/2015
3.17
 23,800 3.17 3.17 3.07 0 0 0
03/09/2015
3.17
 145,200 3.26 3.26 3.07 0 0 0
01/09/2015
3.26
 6,838 3.17 3.26 3.17 0 0 0
31/08/2015
3.17
 70,200 3.26 3.26 3.07 0 0 0
28/08/2015
3.26
 181,600 3.26 3.26 3.17 0 0 0
27/08/2015
3.26
 172,900 3.26 3.26 3.17 0 0 0
26/08/2015
3.26
 99,500 3.07 3.26 3.07 0 0 0
25/08/2015
3.07
 175,600 2.98 3.07 2.89 0 0 0
24/08/2015
2.98
 429,400 3.26 3.26 2.98 0 0 0
21/08/2015
3.26
 189,400 3.26 3.26 3.07 0 0 0
20/08/2015
3.26
 173,000 3.26 3.35 3.26 0 0 0
19/08/2015
3.26
 50,800 3.35 3.35 3.26 0 0 0
18/08/2015
3.35
 87,100 3.26 3.44 3.26 0 0 0
17/08/2015
3.26
 90,300 3.35 3.44 3.26 0 0 0
14/08/2015
3.35
 37,900 3.35 3.44 3.35 0 0 0
13/08/2015
3.35
 138,200 3.44 3.44 3.26 0 0 0
12/08/2015
3.44
 25,700 3.54 3.54 3.35 0 0 0
11/08/2015
3.54
 93,400 3.54 3.54 3.44 0 0 0
10/08/2015
3.54
 54,800 3.54 3.54 3.44 0 0 0
07/08/2015
3.54
 38,600 3.54 3.54 3.44 0 0 0
06/08/2015
3.54
 43,200 3.54 3.54 3.44 0 0 0
05/08/2015
3.54
 102,300 3.35 3.54 3.44 0 0 0
04/08/2015
3.35
 146,300 3.54 3.54 3.35 0 0 0
03/08/2015
3.54
 138,800 3.54 3.54 3.35 0 0 0
31/07/2015
3.54
 87,400 3.63 3.63 3.54 0 0 0
30/07/2015
3.63
 9,400 3.63 3.63 3.54 0 0 0
29/07/2015
3.63
 48,200 3.54 3.63 3.54 0 0 0
28/07/2015
3.54
 75,410 3.72 3.72 3.54 0 0 0
27/07/2015
3.72
 185,800 3.54 3.72 3.54 0 0 0
24/07/2015
3.54
 113,700 3.63 3.72 3.54 0 0 0
23/07/2015
3.63
 41,000 3.72 3.72 3.63 0 0 0
22/07/2015
3.72
 234,300 3.72 3.72 3.63 0 0 0
21/07/2015
3.72
 175,100 3.82 3.82 3.63 0 0 0
20/07/2015
3.82
 131,800 3.82 3.82 3.72 0 0 0
17/07/2015
3.82
 90,300 3.82 3.82 3.72 0 0 0
16/07/2015
3.82
 83,300 3.91 3.91 3.72 0 0 0
15/07/2015
3.91
 93,200 3.91 3.91 3.72 0 0 0
14/07/2015
3.91
 79,600 3.82 4.00 3.82 0 0 0
13/07/2015
3.82
 162,000 3.82 4.00 3.82 0 0 0
10/07/2015
3.82
 221,730 3.82 3.82 3.72 0 0 0
09/07/2015
3.82
 72,500 4.00 4.00 3.82 0 0 0
08/07/2015
4.00
 210,700 4.00 4.00 3.91 0 0 0
07/07/2015
4.00
 218,200 4.00 4.10 3.91 0 0 0
06/07/2015
4.00
 66,600 4.00 4.10 3.91 0 0 0
03/07/2015
4.00
 290,100 3.91 4.00 4.00 0 0 0
02/07/2015
3.91
 41,700 4.00 4.00 3.91 0 0 0
01/07/2015
4.00
 125,600 4.00 4.00 3.91 0 0 0
30/06/2015
4.00
 163,400 4.00 4.00 3.91 0 0 0
29/06/2015
4.00
 122,900 4.10 4.10 3.91 0 0 0
26/06/2015
4.10
 480,500 3.91 4.19 3.91 0 0 0
25/06/2015
3.91
 87,100 3.91 4.00 3.82 9,000 0 0.0
24/06/2015
3.91
 159,400 3.91 4.00 3.91 9,000 0 0.0
23/06/2015
3.91
 165,400 4.00 4.00 3.91 2,000 0 0.0
22/06/2015
4.00
 300,000 4.00 4.10 3.91 0 0 0
19/06/2015
4.00
 157,700 4.10 4.10 4.00 0 0 0
18/06/2015
4.10
 228,500 4.00 4.10 4.00 0 0 0
17/06/2015
4.00
 464,000 4.19 4.19 4.00 0 0 0
16/06/2015
4.19
 397,900 4.28 4.38 4.10 1,000 0 0.0
15/06/2015
4.28
 630,900 4.28 4.47 4.28 0 0 0
12/06/2015
4.28
 1,002,670 4.10 4.38 4.10 0 0 0
11/06/2015
4.10
 115,800 4.00 4.10 4.00 0 0 0
10/06/2015
4.00
 188,500 3.91 4.00 3.91 0 0 0
09/06/2015
3.91
 343,800 4.00 4.10 3.91 0 700 -0.0
08/06/2015
4.00
 377,900 4.10 4.19 4.00 0 0 0
05/06/2015
4.10
 135,300 4.00 4.19 3.82 0 0 0
04/06/2015
4.00
 482,000 3.72 4.00 3.72 0 0 0
03/06/2015
3.72
 203,400 3.63 3.72 3.63 0 0 0
02/06/2015
3.63
 113,100 3.63 3.72 3.63 0 0 0
01/06/2015
3.63
 173,500 3.72 3.82 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |