Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/02/2015	4.19	128,100	4.19	4.19	4.00	0	0	0
06/02/2015	4.19	201,800	4.19	4.28	4.19	0	0	0
05/02/2015	4.19	71,850	4.28	4.38	4.19	0	0	0
04/02/2015	4.28	277,000	4.19	4.28	4.19	0	0	0
03/02/2015	4.19	222,400	4.38	4.47	4.10	0	0	0
02/02/2015	4.38	242,700	4.47	4.47	4.38	0	0	0
30/01/2015	4.47	155,800	4.66	4.66	4.47	0	0	0
29/01/2015	4.66	99,300	4.56	4.66	4.47	0	0	0
28/01/2015	4.56	102,300	4.66	4.66	4.56	0	0	0
27/01/2015	4.66	285,900	4.66	4.75	4.47	0	0	0
26/01/2015	4.66	256,700	4.66	4.75	4.66	0	0	0
23/01/2015	4.66	351,600	4.75	4.84	4.66	0	0	0
22/01/2015	4.75	187,000	4.75	4.75	4.66	0	0	0
21/01/2015	4.75	231,800	4.75	4.75	4.66	0	0	0
20/01/2015	4.75	86,900	4.66	4.75	4.66	0	0	0
19/01/2015	4.66	233,100	4.66	4.84	4.66	0	0	0
16/01/2015	4.66	1,037,700	4.66	4.84	4.56	0	0	0
15/01/2015	4.66	202,900	4.66	4.66	4.56	0	0	0
14/01/2015	4.66	82,500	4.56	4.66	4.47	0	3,500	-0.0
13/01/2015	4.56	240,700	4.56	4.66	4.47	0	0	0
12/01/2015	4.56	215,600	4.66	4.66	4.56	0	0	0
09/01/2015	4.66	299,200	4.66	4.75	4.56	0	0	0
08/01/2015	4.66	163,100	4.66	4.66	4.47	0	1,200	-0.0
07/01/2015	4.66	259,100	4.56	4.66	4.56	0	0	0
06/01/2015	4.56	316,500	4.66	4.66	4.38	0	0	0
05/01/2015	4.66	104,200	4.66	4.75	4.47	0	0	0
31/12/2014	4.66	295,200	4.47	4.75	4.47	0	0	0
30/12/2014	4.47	529,600	4.28	4.47	4.00	2,300	0	0.0
29/12/2014	4.28	226,400	4.47	4.47	4.28	0	0	0
26/12/2014	4.47	175,100	4.56	4.56	4.47	0	0	0
25/12/2014	4.56	113,600	4.56	4.66	4.56	0	0	0
24/12/2014	4.56	181,500	4.66	4.66	4.56	0	0	0
23/12/2014	4.66	80,600	4.66	4.75	4.56	0	0	0
22/12/2014	4.66	85,600	4.56	4.75	4.47	0	0	0
19/12/2014	4.56	111,400	4.66	4.66	4.56	0	0	0
18/12/2014	4.66	200,000	4.56	4.75	4.56	0	0	0
17/12/2014	4.56	461,800	4.93	4.93	4.47	0	4,100	-0.0
16/12/2014	4.93	141,500	5.03	5.03	4.84	0	0	0
15/12/2014	5.03	201,300	4.93	5.12	4.93	0	0	0
12/12/2014	4.93	301,800	4.84	5.03	4.38	0	0	0
11/12/2014	4.84	150,000	5.03	5.03	4.84	0	0	0
10/12/2014	5.03	428,005	4.84	5.03	4.75	0	6,000	-0.0
09/12/2014	4.84	680,200	5.21	5.21	4.84	0	0	0
08/12/2014	5.21	141,540	5.31	5.31	5.21	0	0	0
05/12/2014	5.31	346,700	5.21	5.40	5.21	1,000	0	0.0
04/12/2014	5.21	456,700	5.12	5.31	5.12	0	0	0
03/12/2014	5.12	92,300	5.21	5.21	5.12	0	0	0
02/12/2014	5.21	150,200	5.12	5.21	5.03	0	0	0
01/12/2014	5.12	66,600	5.12	5.21	5.03	0	0	0
28/11/2014	5.12	309,100	5.12	5.21	5.03	0	0	0
27/11/2014	5.12	350,000	5.21	5.21	4.93	0	0	0
26/11/2014	5.21	510,700	5.31	5.31	5.03	0	0	0
25/11/2014	5.31	230,400	5.21	5.31	5.21	0	0	0
24/11/2014	5.21	261,078	5.31	5.31	5.21	0	0	0
21/11/2014	5.31	315,520	5.49	5.49	5.31	0	0	0
20/11/2014	5.49	365,518	5.40	5.49	5.31	0	0	0
19/11/2014	5.40	446,100	5.40	5.49	5.31	0	0	0
18/11/2014	5.40	296,200	5.49	5.59	5.40	0	0	0
17/11/2014	5.49	186,800	5.49	5.59	5.49	0	0	0
14/11/2014	5.49	216,500	5.59	5.59	5.40	6,000	0	0.0
13/11/2014	5.59	531,900	5.59	5.68	5.49	0	0	0
12/11/2014	5.59	213,078	5.49	5.59	5.40	0	0	0
11/11/2014	5.49	322,000	5.49	5.59	5.40	0	0	0
10/11/2014	5.49	404,600	5.59	5.68	5.49	0	0	0
07/11/2014	5.59	234,200	5.49	5.59	5.40	0	0	0
06/11/2014	5.49	164,500	5.49	5.59	5.40	0	0	0
05/11/2014	5.49	110,700	5.49	5.49	5.40	0	0	0
04/11/2014	5.49	448,700	5.49	5.59	5.49	1,000	2,000	-0.0
03/11/2014	5.49	216,810	5.59	5.77	5.49	0	0	0
31/10/2014	5.59	293,300	5.49	5.59	5.49	2,000	10,000	-0.0
30/10/2014	5.49	142,450	5.49	5.59	5.40	0	20,000	-0.1
29/10/2014	5.49	429,100	5.40	5.59	5.40	0	0	0
28/10/2014	5.40	267,200	5.31	5.49	5.31	0	45,000	-0.0
27/10/2014	5.31	623,400	5.68	5.68	5.21	0	45,000	-0.3
24/10/2014	5.68	415,600	5.68	5.68	5.49	0	0	0
23/10/2014	5.68	398,610	5.87	5.87	5.68	0	0	0
22/10/2014	5.87	423,400	5.68	5.87	5.68	0	0	0
21/10/2014	5.68	353,100	5.68	5.68	5.59	0	5,000	-0.0
20/10/2014	5.68	231,807	5.59	5.68	5.59	0	0	0
17/10/2014	5.59	591,400	5.49	5.59	5.49	0	0	0
16/10/2014	5.49	1,156,320	5.77	5.77	5.49	0	0	0
15/10/2014	5.77	762,400	5.87	5.87	5.77	0	0	0
14/10/2014	5.87	703,800	6.05	6.14	5.87	0	0	0
13/10/2014	6.05	332,900	6.05	6.05	5.96	0	0	0
10/10/2014	6.05	808,720	6.24	6.24	6.05	0	0	0
09/10/2014	6.24	734,900	6.24	6.33	6.14	0	0	0
08/10/2014	6.24	730,600	6.24	6.24	6.14	0	0	0
07/10/2014	6.24	1,457,140	6.24	6.33	5.77	0	0	0
06/10/2014	6.24	825,178	6.24	6.33	6.24	0	0	0
03/10/2014	6.24	1,148,300	6.42	6.52	6.14	10,000	0	0.1
02/10/2014	6.42	2,848,587	5.96	6.42	6.05	90,000	1,000	0.6
01/10/2014	5.96	1,275,000	5.87	6.05	5.87	0	0	0
30/09/2014	5.87	776,900	5.87	5.87	5.68	0	0	0
29/09/2014	5.87	806,138	5.87	6.05	5.77	0	0	0
26/09/2014	5.87	859,800	5.87	5.87	5.59	0	0	0
25/09/2014	5.87	650,200	5.68	5.87	5.59	1,000	0	0.0
24/09/2014	5.68	710,612	5.77	5.87	5.68	0	0	0
23/09/2014	5.77	871,400	5.68	5.96	5.68	0	0	0
22/09/2014	5.68	842,300	6.05	6.14	5.68	0	0	0
19/09/2014	6.05	544,610	5.96	6.05	5.87	0	0	0

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-0.40	-6.35%	6,343,200	-50,600	-0.3	5.90 6.30 5.90
2 tháng (2026-03-02)	-0.90	-13.24%	19,080,000	50,000	0.4	5.90 7 5.90
3 tháng (2026-02-02)	-0.70	-10.61%	25,277,500	58,000	0.5	5.90 7 5.90
6 tháng (2025-11-03)	-2.20	-27.16%	55,860,700	-175,100	-1.3	5.90 8.60 5.90
12 tháng (2025-05-06)	0.60	11.32%	264,209,100	-56,300	0.5	5.20 13.50 5.90
24 tháng (2024-05-13)	-0.30	-4.84%	439,902,283	-303,000	-1.6	4.50 13.50 5.90
36 tháng (2023-05-17)	-8.20	-58.16%	815,533,761	-97,486	-0.6	4.50 15.90 5.90
60 tháng (2021-05-27)	-4.43	-42.91%	1,777,606,369	-2,349,119	-25.2	4.20 59.90 5.90

CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

THỐNG KÊ GIAO DỊCH