CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.30
0.10
(1.61%)
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
(2026-08-18) 		0.40 6.90% 8,642,300 -50,700 -0.2
5.70
7.30
6.30
2 tháng
(2026-07-20) 		0 0% 16,320,800 -10,800 0.0
5.40
7.30
6.30
3 tháng
(2026-06-19) 		-0.70 -10.14% 28,463,900 3,800 0.1
5.40
7.50
6.30
6 tháng
(2026-03-23) 		0.30 5.08% 55,732,300 -86,700 -0.5
5.40
7.50
6.30
12 tháng
(2025-09-22) 		-3.40 -35.42% 126,797,000 -335,700 -2.8
5.40
9.90
6.30
24 tháng
(2024-09-27) 		-1.20 -16.22% 379,476,889 -289,500 -2.8
4.50
13.50
6.30
36 tháng
(2023-10-03) 		-0.10 -1.59% 610,653,583 -302,600 -3.4
4.50
13.50
6.30
60 tháng
(2021-10-13) 		-18.20 -74.59% 1,615,393,934 -157,949 2.5
4.20
59.90
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2013
3.54
 646,500 3.63 3.63 3.44 30,000 0 0.1
27/11/2013
3.63
 773,020 3.54 3.63 3.44 25,000 0 0.1
26/11/2013
3.54
 660,200 3.54 3.54 3.44 500 0 0.0
25/11/2013
3.54
 996,400 3.54 3.72 3.54 25,000 0 0.1
22/11/2013
3.54
 732,600 3.44 3.63 3.44 30,000 0 0.1
21/11/2013
3.44
 2,787,700 3.35 3.63 3.44 0 0 0
20/11/2013
3.35
 505,600 3.26 3.35 3.26 0 0 0
19/11/2013
3.26
 128,200 3.35 3.35 3.26 0 0 0
18/11/2013
3.35
 731,500 3.26 3.44 3.35 0 0 0
15/11/2013
3.26
 904,400 3.26 3.35 3.17 0 0 0
14/11/2013
3.26
 253,000 3.17 3.26 3.07 0 0 0
13/11/2013
3.17
 183,000 3.26 3.26 3.17 0 0 0
12/11/2013
3.26
 1,173,100 3.26 3.35 3.17 0 0 0
11/11/2013
3.26
 355,400 3.26 3.26 3.17 0 0 0
08/11/2013
3.26
 404,500 3.26 3.26 3.07 0 0 0
07/11/2013
3.26
 691,900 3.26 3.26 3.17 0 0 0
06/11/2013
3.26
 545,200 3.35 3.44 3.26 1,000 0 0.0
05/11/2013
3.35
 785,200 3.17 3.44 3.26 324,700 0 1.0
04/11/2013
3.17
 1,510,900 2.89 3.17 2.89 0 0 0
01/11/2013
2.89
 86,400 2.98 2.98 2.89 0 0 0
31/10/2013
2.98
 122,700 2.89 2.98 2.89 0 0 0
30/10/2013
2.89
 159,700 2.89 2.98 2.89 0 0 0
29/10/2013
2.89
 131,100 2.89 2.89 2.89 0 0 0
28/10/2013
2.89
 194,500 2.89 2.98 2.89 0 0 0
25/10/2013
2.89
 231,600 2.98 2.98 2.89 0 0 0
24/10/2013
2.98
 366,620 2.98 2.98 2.89 0 0 0
23/10/2013
2.98
 172,800 2.98 2.98 2.89 0 0 0
22/10/2013
2.98
 355,700 2.98 2.98 2.79 0 0 0
21/10/2013
2.98
 322,900 2.89 3.07 2.89 0 0 0
18/10/2013
2.89
 240,100 2.89 2.89 2.89 0 0 0
17/10/2013
2.89
 453,200 2.79 2.98 2.89 0 0 0
16/10/2013
2.79
 67,300 2.79 2.89 2.79 0 0 0
15/10/2013
2.79
 109,600 2.79 2.89 2.79 0 0 0
14/10/2013
2.79
 172,900 2.79 2.79 2.70 0 0 0
11/10/2013
2.79
 273,400 2.89 2.89 2.61 0 0 0
10/10/2013
2.89
 357,000 2.89 2.89 2.79 0 0 0
09/10/2013
2.89
 92,600 2.89 2.89 2.79 0 0 0
08/10/2013
2.89
 140,150 2.89 2.89 2.79 0 0 0
07/10/2013
2.89
 121,000 2.98 2.98 2.89 0 0 0
04/10/2013
2.98
 213,600 2.89 2.98 2.79 270,700 0 0.8
03/10/2013
2.89
 380,400 2.79 2.89 2.79 0 0 0
02/10/2013
2.79
 280,300 2.79 2.89 2.79 0 0 0
01/10/2013
2.79
 260,800 2.89 2.89 2.79 0 0 0
30/09/2013
2.89
 356,000 2.79 2.89 2.79 0 0 0
27/09/2013
2.79
 75,900 2.79 2.89 2.79 0 0 0
26/09/2013
2.79
 135,400 2.89 2.89 2.79 0 0 0
25/09/2013
2.89
 235,100 2.79 2.89 2.79 0 0 0
24/09/2013
2.79
 126,400 2.79 2.79 2.70 0 0 0
23/09/2013
2.79
 68,000 2.70 2.79 2.61 0 0 0
20/09/2013
2.70
 124,600 2.61 2.70 2.61 0 0 0
19/09/2013
2.61
 212,800 2.61 2.70 2.51 0 0 0
18/09/2013
2.61
 92,400 2.70 2.70 2.61 0 0 0
17/09/2013
2.70
 75,300 2.70 2.79 2.70 0 0 0
16/09/2013
2.70
 492,650 2.89 2.89 2.61 0 0 0
13/09/2013
2.89
 188,500 2.98 2.98 2.79 0 0 0
12/09/2013
2.98
 30,200 2.98 2.98 2.89 0 0 0
11/09/2013
2.98
 65,000 2.89 2.98 2.89 0 0 0
10/09/2013
2.89
 46,400 2.98 2.98 2.89 0 0 0
09/09/2013
2.98
 199,600 2.98 2.98 2.89 0 0 0
06/09/2013
2.98
 54,200 2.98 2.98 2.89 0 0 0
05/09/2013
2.98
 28,200 2.89 2.98 2.89 0 0 0
04/09/2013
2.89
 218,600 2.98 3.07 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |