CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

7.40
-0.10
(-1.33%)
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
(2025-11-05) 		-0.90 -10.71% 9,230,800 46,900 0.3
7.40
8.40
7.40
2 tháng
(2025-10-06) 		-2.20 -22.68% 25,218,300 236,800 1.9
7.40
9.70
7.40
3 tháng
(2025-09-08) 		-2.60 -25.74% 44,520,400 129,800 0.9
7.40
10.50
7.40
6 tháng
(2025-06-09) 		1.60 27.12% 200,629,400 145,400 2.0
5.80
13.50
7.40
12 tháng
(2024-12-10) 		0.50 7.14% 258,322,772 234,900 2.5
4.50
13.50
7.40
24 tháng
(2023-12-18) 		0.80 11.94% 450,709,562 46,400 0.9
4.50
13.50
7.40
36 tháng
(2022-12-21) 		-1.80 -19.35% 944,422,558 186,740 -0.2
4.50
15.90
7.40
60 tháng
(2020-12-31) 		3.22 75.12% 1,854,093,592 -8,616,199 -82.1
4.20
59.90
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2014
3.82
 1,449,910 4.10 4.10 3.82 0 50,000 -0.2
17/01/2014
4.10
 1,644,236 4.19 4.38 4.10 20,000 0 0.1
16/01/2014
4.19
 1,323,310 4.38 4.47 4.19 0 1,000 -0.0
15/01/2014
4.38
 1,814,201 4.28 4.66 4.28 42,000 0 0.2
14/01/2014
4.28
 1,749,620 4.19 4.56 4.19 7,600 0 0.0
13/01/2014
4.19
 1,965,610 4.28 4.38 4.19 0 0 0
10/01/2014
4.28
 1,515,930 4.47 4.66 4.19 1,000 2,000 -0.0
09/01/2014
4.47
 3,999,900 4.10 4.47 4.19 22,400 0 0.1
08/01/2014
4.10
 3,142,870 3.72 4.10 3.72 1,000 0 0.0
07/01/2014
3.72
 1,479,815 3.72 4.00 3.72 2,000 0 0.0
06/01/2014
3.72
 402,500 3.63 3.82 3.63 0 0 0
03/01/2014
3.63
 293,320 3.63 3.72 3.63 0 0 0
02/01/2014
3.63
 371,900 3.72 3.82 3.63 0 0 0
31/12/2013
3.72
 315,300 3.54 3.72 3.54 0 0 0
30/12/2013
3.54
 553,615 3.72 3.72 3.54 0 600 -0.0
27/12/2013
3.72
 354,210 3.72 3.72 3.63 0 0 0
26/12/2013
3.72
 413,520 3.72 3.82 3.72 0 0 0
25/12/2013
3.72
 703,120 3.72 3.82 3.72 0 0 0
24/12/2013
3.72
 896,300 3.82 3.91 3.72 0 0 0
23/12/2013
3.82
 808,910 3.72 3.82 3.72 0 0 0
20/12/2013
3.72
 697,000 3.82 3.82 3.72 0 0 0
19/12/2013
3.82
 1,406,310 3.72 3.91 3.72 0 0 0
18/12/2013
3.72
 572,400 3.82 3.82 3.63 0 0 0
17/12/2013
3.82
 738,400 3.63 3.91 3.63 0 0 0
16/12/2013
3.63
 500,800 3.82 3.82 3.63 0 0 0
13/12/2013
3.82
 829,270 3.72 3.82 3.63 0 0 0
12/12/2013
3.72
 799,120 3.63 3.82 3.54 0 0 0
11/12/2013
3.63
 1,064,900 3.82 3.82 3.54 0 0 0
10/12/2013
3.82
 1,499,200 3.82 3.91 3.63 0 0 0
09/12/2013
3.82
 1,166,400 4.00 4.19 3.82 0 0 0
06/12/2013
4.00
 1,721,300 4.10 4.19 3.82 0 0 0
05/12/2013
4.10
 3,384,400 3.82 4.19 3.91 0 0 0
04/12/2013
3.82
 2,598,520 3.54 3.82 3.63 0 0 0
03/12/2013
3.54
 730,500 3.44 3.63 3.44 200 0 0.0
02/12/2013
3.44
 436,600 3.44 3.54 3.44 30,000 0 0.1
29/11/2013
3.44
 531,700 3.54 3.54 3.35 70,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |