Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2014	5.96	1,522,802	6.52	6.52	5.96	0	0	0
17/09/2014	6.52	3,720,010	5.96	6.52	6.05	0	0	0
16/09/2014	5.96	1,157,300	5.96	5.96	5.77	0	0	0
15/09/2014	5.96	1,524,200	6.05	6.24	5.87	0	0	0
12/09/2014	6.05	958,930	5.87	6.05	5.87	0	0	0
11/09/2014	5.87	809,600	5.87	6.05	5.87	0	11,000	-0.1
10/09/2014	5.87	1,179,300	5.68	5.87	5.59	0	30,000	-0.2
09/09/2014	5.68	1,768,200	6.14	6.24	5.59	0	0	0
08/09/2014	6.14	1,006,700	6.14	6.33	6.05	0	0	0
05/09/2014	6.14	801,900	6.14	6.24	6.05	10,000	0	0.1
04/09/2014	6.14	1,276,100	6.24	6.24	5.96	10,000	0	0.1
03/09/2014	6.24	1,733,022	6.05	6.42	6.05	21,000	0	0.0
29/08/2014	6.05	910,460	6.05	6.14	5.87	0	0	0
28/08/2014	6.05	2,339,510	5.77	6.05	5.68	0	0	0
27/08/2014	5.77	1,010,710	5.68	5.77	5.59	0	3,000	-0.0
26/08/2014	5.68	1,030,800	5.77	5.87	5.59	0	3,000	-0.0
25/08/2014	5.77	1,124,200	5.59	5.87	5.59	0	0	0
22/08/2014	5.59	691,700	5.49	5.68	5.49	0	9,000	-0.1
21/08/2014	5.49	795,500	5.49	5.68	5.49	0	9,000	-0.1
20/08/2014	5.49	380,900	5.49	5.59	5.40	0	0	0
19/08/2014	5.49	478,800	5.59	5.68	5.49	0	0	0
18/08/2014	5.59	1,483,900	5.40	5.77	5.40	0	0	0
15/08/2014	5.40	288,000	5.40	5.49	5.31	0	0	0
14/08/2014	5.40	441,100	5.40	5.49	5.31	0	0	0
13/08/2014	5.40	521,200	5.12	5.40	5.12	0	0	0
12/08/2014	5.12	355,400	5.31	5.31	5.12	0	0	0
11/08/2014	5.31	212,300	5.40	5.49	5.31	0	0	0
08/08/2014	5.40	599,200	5.31	5.40	5.31	0	0	0
07/08/2014	5.31	249,400	5.31	5.31	5.21	0	0	0
06/08/2014	5.31	315,900	5.31	5.31	5.12	0	0	0
05/08/2014	5.31	350,300	5.12	5.31	5.12	0	0	0
04/08/2014	5.12	169,800	5.21	5.21	5.03	0	0	0
01/08/2014	5.21	287,900	5.12	5.21	5.03	0	0	0
31/07/2014	5.12	303,100	5.03	5.21	4.93	0	0	0
30/07/2014	5.03	316,000	5.12	5.12	4.93	0	0	0
29/07/2014	5.12	559,200	4.93	5.12	4.84	9,000	0	0.0
28/07/2014	4.93	468,900	5.21	5.21	4.93	0	0	0
25/07/2014	5.21	433,000	5.31	5.40	5.21	200	0	0.0
24/07/2014	5.31	315,000	5.40	5.49	5.31	0	0	0
23/07/2014	5.40	365,210	5.40	5.49	5.31	0	0	0
22/07/2014	5.40	292,100	5.49	5.49	5.31	0	0	0
21/07/2014	5.49	569,400	5.49	5.59	5.40	0	0	0
18/07/2014	5.49	568,150	5.59	5.59	5.49	0	0	0
17/07/2014	5.59	359,700	5.59	5.68	5.49	0	0	0
16/07/2014	5.59	1,006,800	5.59	5.87	5.59	0	0	0
15/07/2014	5.59	408,610	5.49	5.68	5.49	0	0	0
14/07/2014	5.49	322,230	5.49	5.59	5.40	0	0	0
11/07/2014	5.49	313,000	5.59	5.59	5.49	0	0	0
10/07/2014	5.59	532,500	5.68	5.77	5.49	0	0	0
09/07/2014	5.68	503,100	5.59	5.87	5.59	0	0	0
08/07/2014	5.59	539,600	5.68	5.77	5.59	0	0	0
07/07/2014	5.68	505,300	5.77	5.87	5.68	0	0	0
04/07/2014	5.77	667,210	5.77	5.87	5.68	1,000	0	0.0
03/07/2014	5.77	1,759,100	5.59	5.87	5.49	2,000	0	0.0
02/07/2014	5.59	692,200	5.31	5.59	5.40	0	0	0
01/07/2014	5.31	404,900	5.31	5.49	5.31	0	0	0
30/06/2014	5.31	261,100	5.31	5.49	5.31	0	10,000	-0.1
27/06/2014	5.31	295,900	5.31	5.49	5.31	0	0	0
26/06/2014	5.31	403,200	5.40	5.49	5.31	0	0	0
25/06/2014	5.40	496,910	5.40	5.49	5.31	0	0	0
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

Page:
<<
29
30
31
>>

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