CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.80
-0.10
(-1.45%)
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
(2025-12-29) 		-0.40 -5.48% 10,458,700 -64,600 -0.5
6.80
7.70
6.80
2 tháng
(2025-12-01) 		-0.50 -6.76% 19,847,800 -276,200 -2.0
6.80
7.70
6.80
3 tháng
(2025-10-30) 		-1.60 -18.82% 30,218,600 -195,200 -1.4
6.80
8.60
6.80
6 tháng
(2025-08-01) 		-6.50 -48.51% 143,353,400 -135,700 -0.2
6.80
13.50
6.80
12 tháng
(2025-02-03) 		1 16.95% 264,591,028 -127,500 -0.1
4.50
13.50
6.80
24 tháng
(2024-02-15) 		0.70 11.29% 454,471,722 -299,000 -1.6
4.50
13.50
6.80
36 tháng
(2023-02-13) 		-1.40 -16.87% 920,368,544 -473,850 -5.9
4.50
15.90
6.80
60 tháng
(2021-02-23) 		0.38 5.87% 1,834,351,177 -6,208,799 -66.3
4.20
59.90
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2014
5.40
 164,800 5.31 5.40 5.21 0 0 0
23/06/2014
5.31
 339,200 5.21 5.31 5.21 0 0 0
20/06/2014
5.21
 592,500 5.40 5.40 5.21 0 30,000 -0.2
19/06/2014
5.40
 851,300 5.49 5.49 5.12 0 0 0
18/06/2014
5.49
 608,900 5.49 5.68 5.49 0 0 0
17/06/2014
5.49
 596,700 5.31 5.59 5.31 0 0 0
16/06/2014
5.31
 216,400 5.31 5.40 5.21 0 0 0
13/06/2014
5.31
 299,500 5.40 5.40 5.21 0 0 0
12/06/2014
5.40
 574,400 5.40 5.59 5.31 0 0 0
11/06/2014
5.40
 532,900 5.12 5.40 5.12 0 0 0
10/06/2014
5.12
 481,900 5.49 5.49 5.12 0 0 0
09/06/2014
5.49
 1,757,900 5.40 5.77 5.40 0 0 0
06/06/2014
5.40
 833,700 4.93 5.40 5.03 0 0 0
05/06/2014
4.93
 354,500 4.84 5.12 4.75 0 0 0
04/06/2014
4.84
 494,900 5.12 5.21 4.84 0 0 0
03/06/2014
5.12
 315,500 5.03 5.21 5.03 0 0 0
02/06/2014
5.03
 464,420 5.21 5.31 5.03 2,000 0 0.0
30/05/2014
5.21
 830,110 5.21 5.49 5.21 0 0 0
29/05/2014
5.21
 889,300 5.49 5.59 5.21 11,000 0 0.1
28/05/2014
5.49
 720,660 5.68 5.77 5.49 0 0 0
27/05/2014
5.68
 1,679,810 5.31 5.68 5.12 27,000 0 0.2
26/05/2014
5.31
 429,970 5.21 5.40 4.93 0 0 0
23/05/2014
5.21
 593,200 5.21 5.31 5.03 0 0 0
22/05/2014
5.21
 1,251,800 5.59 5.59 5.21 1,000 0 0.0
21/05/2014
5.59
 976,700 5.21 5.59 5.03 0 0 0
20/05/2014
5.21
 603,900 4.93 5.21 4.66 0 0 0
19/05/2014
4.93
 835,900 4.66 5.03 4.47 0 0 0
16/05/2014
4.66
 1,091,110 4.28 4.66 4.19 230,000 0 1.2
15/05/2014
4.28
 1,719,700 4.28 4.66 4.10 0 0 0
14/05/2014
4.28
 1,043,430 3.91 4.28 3.63 0 0 0
13/05/2014
3.91
 1,233,900 4.28 4.28 3.91 0 0 0
12/05/2014
4.28
 363,020 4.75 4.75 4.28 3,500 0 0.0
09/05/2014
4.75
 808,400 4.75 4.84 4.38 0 0 0
08/05/2014
4.75
 770,500 5.21 5.31 4.75 0 0 0
07/05/2014
5.21
 422,100 5.21 5.59 5.12 0 0 0
06/05/2014
5.21
 1,223,855 5.49 5.49 5.03 3,500 0 0.0
05/05/2014
5.49
 644,300 5.87 5.96 5.40 0 3,000 -0.0
29/04/2014
5.87
 280,800 5.87 5.87 5.31 0 0 0
28/04/2014
5.87
 383,400 6.05 6.14 5.87 0 0 0
25/04/2014
6.05
 395,910 5.96 6.05 5.96 0 0 0
24/04/2014
5.96
 387,600 5.87 6.05 5.87 0 0 0
23/04/2014
5.87
 749,740 6.14 6.42 5.87 1,000 0 0.0
22/04/2014
6.14
 1,101,210 5.59 6.14 5.40 2,000 0 0.0
21/04/2014
5.59
 1,210,160 6.14 6.14 5.59 1,000 0 0.0
18/04/2014
6.14
 1,052,800 6.70 6.98 6.05 0 0 0
17/04/2014
6.70
 733,400 6.42 6.80 6.33 0 0 0
16/04/2014
6.42
 2,301,400 6.98 6.98 6.33 0 900 -0.0
15/04/2014
6.98
 794,200 7.36 7.36 6.89 0 0 0
14/04/2014
7.36
 900,710 7.45 7.54 7.26 3,200 0 0.0
11/04/2014
7.45
 2,481,500 7.08 7.63 6.98 0 1,000 -0.0
10/04/2014
7.08
 950,320 7.36 7.45 7.08 0 0 0
08/04/2014
7.36
 1,497,400 7.36 7.45 7.17 0 1,000 -0.0
07/04/2014
7.36
 1,190,210 7.26 7.45 6.98 0 3,000 -0.0
04/04/2014
7.26
 1,007,900 7.54 7.63 7.08 16,100 0 0.1
03/04/2014
7.54
 1,190,225 6.98 7.54 6.98 2,000 5,000 -0.0
02/04/2014
6.98
 2,348,780 7.17 7.26 6.52 0 1,000 -0.0
01/04/2014
7.17
 2,182,200 7.82 7.82 7.08 0 0 0
31/03/2014
7.82
 1,787,300 7.82 8.10 7.73 8,000 0 0.1
28/03/2014
7.82
 1,794,600 7.45 8.01 7.45 1,000 0 0.0
27/03/2014
7.45
 2,924,500 6.89 7.54 6.80 0 0 0
26/03/2014
6.89
 3,162,901 7.54 7.91 6.89 0 3,000 -0.0
25/03/2014
7.54
 3,321,000 7.36 8.01 7.54 0 0 0
24/03/2014
7.36
 1,788,795 6.70 7.36 6.89 0 0 0
21/03/2014
6.70
 2,321,150 6.61 6.80 6.42 1,000 0 0.0
20/03/2014
6.61
 3,038,620 6.89 6.89 6.52 2,000 1,000 0.0
19/03/2014
6.89
 2,213,213 6.89 7.08 6.61 0 1,000 -0.0
18/03/2014
6.89
 3,254,000 6.33 6.89 6.42 0 0 0
17/03/2014
6.33
 2,994,407 5.77 6.33 5.77 0 400 -0.0
14/03/2014
5.77
 2,024,530 5.77 5.87 5.59 0 0 0
13/03/2014
5.77
 1,648,860 5.40 5.77 5.21 1,000 15,300 -0.1
12/03/2014
5.40
 1,887,300 5.59 5.59 5.31 0 4,000 -0.0
11/03/2014
5.59
 2,621,510 5.40 5.77 5.40 1,000 21,000 -0.1
10/03/2014
5.40
 2,334,020 4.93 5.40 4.93 0 0 0
07/03/2014
4.93
 1,443,918 4.84 5.03 4.84 0 0 0
06/03/2014
4.84
 1,241,332 4.84 4.93 4.75 90,000 0 0.5
05/03/2014
4.84
 1,553,069 4.56 4.84 4.56 1,000 0 0.0
04/03/2014
4.56
 957,500 4.47 4.56 4.38 91,000 0 0.4
03/03/2014
4.47
 1,971,800 4.56 4.66 4.38 135,000 4,000 0.6
28/02/2014
4.56
 985,400 4.47 4.56 4.38 91,000 0 0.4
27/02/2014
4.47
 1,446,014 4.47 4.56 4.38 11,000 0 0.1
26/02/2014
4.47
 811,300 4.38 4.47 4.28 0 0 0
25/02/2014
4.38
 1,098,200 4.47 4.47 4.38 0 0 0
24/02/2014
4.47
 441,210 4.28 4.47 4.28 0 0 0
21/02/2014
4.28
 1,523,500 4.28 4.38 4.19 3,400 0 0.0
20/02/2014
4.28
 2,350,204 4.66 4.75 4.19 1,600 2,400 -0.0
19/02/2014
4.66
 1,426,211 4.47 4.66 4.47 0 2,000 -0.0
18/02/2014
4.47
 1,136,500 4.38 4.56 4.38 0 0 0
17/02/2014
4.38
 1,584,920 4.47 4.56 4.28 15,300 0 0.1
14/02/2014
4.47
 1,284,837 4.38 4.56 4.38 0 0 0
13/02/2014
4.38
 992,010 4.28 4.38 4.19 0 1,000 -0.0
12/02/2014
4.28
 880,000 4.10 4.28 4.10 0 0 0
11/02/2014
4.10
 866,600 4.19 4.38 4.10 0 0 0
10/02/2014
4.19
 717,067 4.10 4.28 4.10 0 0 0
07/02/2014
4.10
 861,200 4.19 4.28 4.00 50,000 0 0.2
06/02/2014
4.19
 519,400 4.00 4.19 4.00 50,000 0 0.2
27/01/2014
4.00
 409,300 3.91 4.10 3.91 50,000 0 0.2
24/01/2014
3.91
 384,700 3.91 4.00 3.91 0 0 0
23/01/2014
3.91
 415,500 3.91 3.91 3.82 0 40,000 -0.2
22/01/2014
3.91
 815,801 4.00 4.10 3.82 0 0 0
21/01/2014
4.00
 647,210 3.82 4.10 3.91 3,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |