CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.50
0.10
(1.56%)
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
(2026-02-23) 		-0.60 -8.57% 11,263,600 91,400 0.6
6.20
7
6.50
2 tháng
(2026-01-16) 		-0.70 -9.86% 20,077,400 80,200 0.5
6.20
7.20
6.50
3 tháng
(2025-12-17) 		-0.70 -9.86% 31,034,700 15,700 -0.0
6.20
7.70
6.50
6 tháng
(2025-09-18) 		-3.80 -37.25% 68,617,500 -291,800 -2.9
6.20
10.20
6.50
12 tháng
(2025-03-24) 		0.20 3.23% 265,057,900 -3,600 0.7
4.50
13.50
6.50
24 tháng
(2024-03-27) 		-0.30 -4.48% 444,604,879 -232,800 -1.1
4.50
13.50
6.50
36 tháng
(2023-04-03) 		-4.20 -39.62% 898,624,801 -423,750 -5.7
4.50
15.90
6.50
60 tháng
(2021-04-12) 		-4.49 -41.25% 1,808,101,237 -3,881,619 -43.0
4.20
59.90
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2012
2.98
 449,900 3.07 3.07 2.89 0 3,000 -0.0
17/12/2012
3.07
 781,400 2.89 3.07 2.89 0 10,000 -0.0
14/12/2012
2.89
 1,154,500 2.98 3.07 2.89 0 0 0
13/12/2012
2.98
 1,002,100 3.17 3.17 2.98 8,200 0 0.0
12/12/2012
3.17
 671,100 3.17 3.26 3.07 6,800 0 0.0
11/12/2012
3.17
 2,825,100 2.98 3.17 3.07 0 0 0
10/12/2012
2.98
 1,086,200 2.79 2.98 2.79 10,000 0 0.0
07/12/2012
2.79
 290,900 2.89 2.89 2.79 0 0 0
06/12/2012
2.89
 81,200 2.89 2.89 2.79 0 0 0
05/12/2012
2.89
 510,500 2.79 2.89 2.79 0 0 0
04/12/2012
2.79
 492,800 2.70 2.79 2.70 0 0 0
03/12/2012
2.70
 79,500 2.70 2.70 2.61 0 0 0
30/11/2012
2.70
 92,400 2.70 2.79 2.61 0 0 0
29/11/2012
2.70
 132,200 2.70 2.79 2.70 0 0 0
28/11/2012
2.70
 101,700 2.79 2.79 2.70 0 0 0
27/11/2012
2.79
 165,600 2.70 2.79 2.61 0 0 0
26/11/2012
2.70
 388,200 2.79 2.79 2.61 0 0 0
23/11/2012
2.79
 38,600 2.79 2.89 2.70 0 0 0
22/11/2012
2.79
 268,500 2.79 2.79 2.70 0 0 0
21/11/2012
2.79
 116,700 2.89 2.89 2.70 0 0 0
20/11/2012
2.89
 291,400 2.79 2.89 2.70 0 0 0
19/11/2012
2.79
 197,800 2.79 2.89 2.70 0 0 0
16/11/2012
2.79
 222,700 2.79 2.89 2.70 0 0 0
15/11/2012
2.79
 239,100 2.89 2.89 2.70 0 0 0
14/11/2012
2.89
 171,000 2.79 2.98 2.79 0 0 0
13/11/2012
2.79
 286,300 2.98 2.98 2.79 0 0 0
12/11/2012
2.98
 567,000 2.79 2.98 2.79 0 0 0
09/11/2012
2.79
 300,500 2.79 2.89 2.70 0 0 0
08/11/2012
2.79
 280,300 2.89 2.89 2.70 0 0 0
07/11/2012
2.89
 292,500 2.70 2.89 2.70 0 0 0
06/11/2012
2.70
 356,000 2.70 2.79 2.61 0 0 0
05/11/2012
2.70
 261,000 2.70 2.79 2.70 0 0 0
02/11/2012
2.70
 1,151,400 2.89 2.89 2.70 0 0 0
01/11/2012
2.89
 134,200 2.89 2.98 2.89 0 0 0
31/10/2012
2.89
 308,400 2.89 2.98 2.79 0 0 0
30/10/2012
2.89
 73,600 2.89 2.98 2.89 0 0 0
29/10/2012
2.89
 203,600 2.98 3.07 2.89 0 0 0
26/10/2012
2.98
 412,400 2.89 3.07 2.89 0 0 0
25/10/2012
2.89
 172,000 2.98 2.98 2.89 0 0 0
24/10/2012
2.98
 382,600 3.17 3.17 2.98 0 0 0
23/10/2012
3.17
 163,600 2.98 3.17 2.98 0 0 0
22/10/2012
2.98
 453,600 3.17 3.17 2.89 0 0 0
19/10/2012
3.17
 810,400 3.35 3.35 3.07 0 0 0
18/10/2012
3.35
 301,000 3.26 3.35 3.17 0 0 0
17/10/2012
3.26
 275,000 3.35 3.35 3.17 0 0 0
16/10/2012
3.35
 963,100 3.17 3.35 3.07 0 0 0
15/10/2012
3.17
 352,000 3.17 3.26 2.98 0 0 0
12/10/2012
3.17
 328,700 3.35 3.35 3.17 0 0 0
11/10/2012
3.35
 1,397,900 3.26 3.35 3.17 0 0 0
10/10/2012
3.26
 556,000 3.17 3.26 3.07 0 0 0
09/10/2012
3.17
 880,600 3.07 3.26 3.07 0 0 0
08/10/2012
3.07
 774,400 2.89 3.07 2.89 0 0 0
05/10/2012
2.89
 289,200 2.89 2.98 2.79 100,000 0 0.3
04/10/2012
2.89
 282,800 2.89 2.89 2.79 110,000 0 0.3
03/10/2012
2.89
 455,700 2.79 2.98 2.70 0 0 0
02/10/2012
2.79
 549,000 2.89 2.98 2.79 0 0 0
01/10/2012
2.89
 439,700 2.98 3.07 2.79 0 0 0
28/09/2012
2.98
 156,500 3.07 3.07 2.98 70,000 0 0.2
27/09/2012
3.07
 342,500 3.17 3.26 2.98 0 0 0
26/09/2012
3.17
 171,400 3.07 3.26 3.07 0 0 0
25/09/2012
3.07
 260,200 3.07 3.17 3.07 0 0 0
24/09/2012
3.07
 236,600 3.26 3.26 3.07 0 0 0
21/09/2012
3.26
 164,100 3.26 3.35 3.17 0 0 0
20/09/2012
3.26
 402,200 3.35 3.35 3.17 0 0 0
19/09/2012
3.35
 720,700 3.26 3.35 3.17 50,000 0 0.2
18/09/2012
3.26
 1,224,200 3.44 3.44 3.26 200,000 82,100 0.4
17/09/2012
3.44
 274,200 3.54 3.54 3.35 100,000 0 0.4
14/09/2012
3.54
 653,100 3.44 3.63 3.44 0 0 0
13/09/2012
3.44
 577,500 3.35 3.54 3.26 100,000 0 0.4
12/09/2012
3.35
 257,600 3.35 3.44 3.26 0 0 0
11/09/2012
3.35
 341,100 3.26 3.35 3.17 75,000 0 0.3
10/09/2012
3.26
 1,090,300 3.44 3.54 3.26 225,000 0 0.8
07/09/2012
3.44
 513,600 3.35 3.44 3.35 75,000 0 0.3
06/09/2012
3.35
 508,600 3.44 3.44 3.26 0 0 0
05/09/2012
3.44
 843,800 3.63 3.63 3.44 0 0 0
04/09/2012
3.63
 390,800 3.63 3.72 3.54 0 0 0
31/08/2012
3.63
 261,400 3.63 3.63 3.44 0 18,600 -0.1
30/08/2012
3.63
 649,700 3.63 3.72 3.54 0 17,700 -0.1
29/08/2012
3.63
 702,500 3.44 3.63 3.54 0 0 0
28/08/2012
3.44
 527,100 3.44 3.54 3.35 0 20,000 -0.1
27/08/2012
3.44
 562,000 3.63 3.72 3.44 14,700 0 0.1
24/08/2012
3.63
 1,666,500 3.44 3.63 3.26 0 0 0
23/08/2012
3.44
 444,200 3.63 3.63 3.44 0 0 0
22/08/2012
3.63
 1,756,300 3.82 3.82 3.63 28,600 0 0.1
21/08/2012
3.82
 1,471,300 4.10 4.10 3.82 0 0 0
20/08/2012
4.10
 846,500 4.00 4.19 4.00 0 7,000 -0.0
17/08/2012
4.00
 579,900 3.91 4.10 3.91 0 3,000 -0.0
16/08/2012
3.91
 474,300 4.00 4.10 3.91 10,000 0 0.0
15/08/2012
4.00
 507,600 4.00 4.10 3.91 3,000 0 0.0
14/08/2012
4.00
 745,300 3.91 4.10 3.91 3,000 0 0.0
13/08/2012
3.91
 449,100 4.10 4.10 3.91 7,000 0 0.0
10/08/2012
4.10
 782,300 4.19 4.19 3.91 0 0 0
09/08/2012
4.19
 1,107,400 4.19 4.38 4.10 0 0 0
08/08/2012
4.19
 1,111,000 4.00 4.19 3.91 0 0 0
07/08/2012
4.00
 1,596,200 4.00 4.19 3.91 0 0 0
06/08/2012
4.00
 1,060,600 3.82 4.00 3.82 0 0 0
03/08/2012
3.82
 619,700 3.82 3.82 3.72 0 0 0
02/08/2012
3.82
 705,000 3.82 3.91 3.72 0 0 0
01/08/2012
3.82
 475,400 3.72 3.82 3.63 0 0 0
31/07/2012
3.72
 439,900 3.72 3.82 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |