Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/08/2025	9.80	1,961,600	9.60	10.10	9.50	259,600	27,400	2.3
22/08/2025	9.50	3,848,100	10.20	10.20	9.20	364,400	144,800	2.1
21/08/2025	10.20	3,170,600	10.70	10.80	10.20	25,700	97,500	-0.8
20/08/2025	10.70	4,399,800	11.50	11.70	10.30	168,500	206,900	-0.6
19/08/2025	11.40	3,781,800	11.10	11.70	11	106,700	48,800	0.6
18/08/2025	11.20	3,433,100	11.80	12	11.20	87,100	261,400	-2.0
15/08/2025	11.80	5,971,000	12.80	13	11.60	379,600	140,900	2.8
14/08/2025	12.80	3,606,300	13	14.10	12.80	28,500	537,900	-6.8
13/08/2025	13	5,894,300	12	13	11.60	284,900	231,000	0.6
12/08/2025	11.90	2,211,900	12.10	12.20	11.40	96,500	177,600	-1.0
11/08/2025	12.10	2,192,100	11.70	12.20	10.90	215,500	9,100	2.5
08/08/2025	11.70	2,389,700	12.10	12.30	11	231,000	86,100	1.7
07/08/2025	12.10	8,875,900	13.10	13.30	11.70	444,600	178,200	3.1
06/08/2025	13	1,979,100	13	13.60	12.50	103,500	105,200	-0.1
05/08/2025	13	4,009,000	13.50	14.20	12.20	87,700	69,700	0.1
04/08/2025	13.50	3,103,900	13.30	13.50	12.50	180,500	42,500	1.7
01/08/2025	13.40	3,885,400	13.80	14.20	13.20	100,600	14,500	1.2
31/07/2025	13.30	4,956,500	12.90	13.30	12.50	69,700	72,100	-0.1
30/07/2025	12.10	4,839,700	10.20	12.10	10.20	38,800	33,900	0.0
29/07/2025	11	7,987,600	11.50	11.80	10.60	1,500	16,100	-0.2
28/07/2025	10.80	2,658,300	10	10.80	10	70,200	0	0.8
25/07/2025	9.90	5,653,300	8.80	9.90	8.70	33,900	53,400	-0.2
24/07/2025	9	2,621,100	8.70	9	8.30	7,600	11,500	-0.0
23/07/2025	8.70	2,056,600	9	9.30	8.60	2,400	0	0.0
22/07/2025	9	3,576,700	8.70	9	8.40	55,100	52,400	0.0
21/07/2025	8.70	3,771,900	9.60	9.70	8.70	17,000	19,600	-0.0
18/07/2025	9.60	3,233,200	10	10.10	9.20	500	1,600	-0.0
17/07/2025	10	5,007,600	9.30	10.10	9.30	53,400	32,900	0.2
16/07/2025	9.20	3,323,500	8.40	9.20	8.30	2,500	23,800	-0.2
15/07/2025	8.40	4,596,500	8.30	8.40	7.80	11,000	10,000	0.0
14/07/2025	7.80	2,750,500	7.10	7.80	6.90	28,900	0	0.2
11/07/2025	7.10	1,198,800	6.90	7.50	6.90	28,000	85,300	-0.4
10/07/2025	7	737,500	7.20	7.30	6.90	0	17,300	-0.1
09/07/2025	7.20	2,114,800	6.80	7.30	6.70	1,000	0	0.0
08/07/2025	6.70	1,004,800	6.60	6.80	6.50	0	900	-0.0
07/07/2025	6.60	392,900	6.60	6.80	6.50	0	12,800	-0.1
04/07/2025	6.60	555,300	6.80	6.80	6.60	0	5,000	-0.0
03/07/2025	6.80	2,369,000	6.80	6.90	6.50	6,000	3,000	0.0
02/07/2025	6.80	1,518,800	6.70	6.80	6.50	0	8,000	-0.1
01/07/2025	6.70	2,836,200	6.10	6.70	5.90	400	54,000	-0.4
30/06/2025	6.10	676,700	6	6.10	6	0	0	0
27/06/2025	6	170,600	5.90	6	5.80	0	0	0
26/06/2025	5.90	649,000	5.90	6	5.80	0	0	0
25/06/2025	5.90	281,200	5.90	6	5.80	0	0	0
24/06/2025	5.90	483,400	5.80	6	5.80	400	0	0.0
23/06/2025	5.80	470,000	5.70	5.90	5.60	0	0	0
20/06/2025	5.80	319,800	5.90	5.90	5.70	200	0	0.0
19/06/2025	5.90	222,800	6	6	5.80	0	0	0
18/06/2025	5.90	222,600	5.90	6	5.80	0	0	0
17/06/2025	5.90	199,400	6	6	5.90	0	0	0
16/06/2025	5.90	431,300	5.80	6	5.70	42,200	0	0.2
13/06/2025	5.80	601,500	5.90	5.90	5.70	100	6,100	-0.0
12/06/2025	6	273,000	5.90	6	5.90	0	0	0
11/06/2025	5.90	353,300	5.90	6	5.80	0	0	0
10/06/2025	5.90	289,800	5.90	6	5.80	0	10,000	-0.1
09/06/2025	5.90	184,400	6.10	6.10	5.90	11,000	1,300	0.1
06/06/2025	6	549,000	6	6.20	5.90	24,600	9,000	0.1
05/06/2025	6	615,900	6.10	6.10	5.90	1,000	23,100	-0.1
04/06/2025	6.10	800,200	6.20	6.30	6	1,000	0	0.0
03/06/2025	6.10	903,400	6	6.20	6	0	0	0
02/06/2025	6	538,200	5.90	6	5.80	76,600	0	0.5
30/05/2025	5.80	338,600	5.90	6	5.80	0	0	0
29/05/2025	5.90	238,700	5.90	6	5.80	2,000	22,700	-0.1
28/05/2025	5.90	631,600	6	6.10	5.80	0	8,000	-0.0
27/05/2025	6	382,700	6	6.10	5.90	0	0	0
26/05/2025	6.10	1,466,100	5.70	6.20	5.60	18,400	17,000	0.0
23/05/2025	5.70	474,200	5.80	5.80	5.60	19,200	0	0.1
22/05/2025	5.70	665,500	5.80	5.90	5.70	18,600	12,300	0.0
21/05/2025	5.80	876,600	5.90	6.10	5.70	0	300	-0.0
20/05/2025	5.90	844,800	5.90	6.10	5.90	5,800	5,800	0.0
19/05/2025	5.80	1,271,600	6.20	6.20	5.80	4,100	3,500	0.0
16/05/2025	6.20	775,200	6.20	6.40	6.10	0	0	0
15/05/2025	6.20	1,388,600	6.30	6.40	6	4,800	0	0
14/05/2025	6.30	1,181,400	6.60	6.70	5.90	22,400	30,200	0
13/05/2025	6.30	2,322,800	5.80	6.30	5.80	0	7,100	0
12/05/2025	5.80	1,148,600	5.30	5.80	5.30	0	0	0
09/05/2025	5.30	270,500	5.30	5.40	5.20	0	0	0
08/05/2025	5.30	272,000	5.20	5.30	5.10	0	0	0
07/05/2025	5.20	341,600	5.30	5.30	4.90	4,000	0	0
06/05/2025	5.30	225,100	5.30	5.40	5.20	0	0	0
05/05/2025	5.30	246,100	5.30	5.40	5.20	1,500	200	0
29/04/2025	5.20	167,600	5.30	5.30	5.20	0	0	0
28/04/2025	5.30	290,900	5.40	5.40	5.20	0	0	0
25/04/2025	5.40	264,000	5.40	5.40	5.30	0	10,000	-0.1
24/04/2025	5.40	399,600	5.40	5.50	5.20	0	0	0
23/04/2025	5.40	640,300	5.40	5.50	5.20	30,500	0	0.2
22/04/2025	5.20	583,500	5.30	5.40	4.80	0	800	-0.0
21/04/2025	5.30	359,700	5.40	5.40	5.20	0	0	0
18/04/2025	5.40	324,200	5.40	5.50	5.30	0	0	0
17/04/2025	5.40	121,400	4.80	5.40	4.80	800	0	0.0
16/04/2025	5.30	169,300	5.50	5.50	5.20	0	0	0
15/04/2025	5.40	419,000	5.60	5.60	5.30	500	0	0.0
14/04/2025	5.60	336,900	5.50	5.70	5.40	0	15,600	-0.1
11/04/2025	5.30	994,600	5.10	5.30	5	0	0	0
10/04/2025	4.90	16,200	4.70	4.90	4.70	0	0	0
09/04/2025	4.50	461,000	4.70	4.90	4.40	19,700	0	0.1
08/04/2025	4.70	726,900	5.30	5.40	4.70	3,800	0	0.0
04/04/2025	5.20	872,400	5	5.30	4.90	1,000	7,200	-0.0
03/04/2025	5.40	1,255,700	6	6	5.40	2,000	24,700	-0.1
02/04/2025	6	402,600	6	6.10	5.90	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	0	0%	9,147,900	-22,600	0	6.40 7.20 7.20
2 tháng (2026-04-20)	1.10	18.33%	17,720,300	-39,700	0	5.70 7.20 7.20
3 tháng (2026-03-19)	1	16.39%	26,263,300	-98,600	-0.3	5.70 7.20 7.20
6 tháng (2025-12-19)	0	0%	57,608,500	11,700	0.3	5.70 7.70 7.20
12 tháng (2025-06-23)	1.30	22.41%	258,707,000	-192,200	-0.1	5.70 13.50 7.20
24 tháng (2024-06-27)	-0.20	-2.74%	386,188,889	-289,800	-1.1	4.50 13.50 7.20
36 tháng (2023-07-03)	-0.80	-10.13%	751,814,907	-52,485	0.6	4.50 13.50 7.20
60 tháng (2021-07-13)	-4.44	-38.50%	1,713,095,651	-68,219	4.8	4.20 59.90 7.20

CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

THỐNG KÊ GIAO DỊCH