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)
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
30/07/2012
3.72
 382,100 3.82 3.82 3.63 0 46,000 -0.2
27/07/2012
3.82
 651,800 3.91 3.91 3.72 0 10,000 -0.0
26/07/2012
3.91
 632,900 3.82 3.91 3.72 0 0 0
25/07/2012
3.82
 665,700 3.63 3.82 3.54 0 0 0
24/07/2012
3.63
 1,028,400 3.82 3.82 3.63 0 0 0
23/07/2012
3.82
 1,484,700 4.00 4.10 3.82 0 0 0
20/07/2012
4.00
 1,199,400 4.10 4.38 4.00 0 0 0
19/07/2012
4.10
 2,243,300 3.91 4.10 3.91 0 0 0
18/07/2012
3.91
 491,500 3.72 3.91 3.91 0 0 0
17/07/2012
3.72
 1,293,200 3.54 3.72 3.63 0 0 0
16/07/2012
3.54
 1,992,200 3.35 3.54 3.35 0 0 0
13/07/2012
3.35
 1,035,500 3.26 3.35 3.17 0 0 0
12/07/2012
3.26
 357,200 3.07 3.26 2.98 0 5,500 -0.0
11/07/2012
3.07
 178,700 2.98 3.07 2.89 0 0 0
10/07/2012
2.98
 100,200 2.98 3.07 2.89 0 0 0
09/07/2012
2.98
 426,800 3.17 3.17 2.98 0 77,900 -0.2
06/07/2012
3.17
 489,700 3.17 3.35 3.07 0 0 0
05/07/2012
3.17
 611,600 3.07 3.17 2.89 5,000 0 0.0
04/07/2012
3.07
 349,200 3.17 3.26 2.98 0 0 0
03/07/2012
3.17
 657,500 3.26 3.26 3.07 0 0 0
02/07/2012
3.26
 797,700 3.44 3.44 3.26 0 0 0
29/06/2012
3.44
 229,500 3.44 3.44 3.26 0 0 0
28/06/2012
3.44
 1,105,500 3.26 3.44 3.07 0 0 0
27/06/2012
3.26
 1,216,000 3.44 3.54 3.26 56,000 0 0.2
26/06/2012
3.44
 747,300 3.72 3.72 3.44 0 0 0
25/06/2012
3.72
 1,076,600 3.91 3.91 3.63 0 0 0
22/06/2012
3.91
 782,100 3.91 4.00 3.82 0 0 0
21/06/2012
3.91
 269,400 4.00 4.10 3.91 0 0 0
20/06/2012
4.00
 308,600 4.00 4.10 3.91 160,000 0 0.7
19/06/2012
4.00
 274,600 4.19 4.19 3.91 0 0 0
18/06/2012
4.19
 499,200 4.10 4.28 4.00 0 0 0
15/06/2012
4.10
 712,500 3.91 4.10 3.91 0 0 0
14/06/2012
3.91
 395,300 3.91 4.00 3.91 0 0 0
13/06/2012
3.91
 543,900 3.82 4.00 3.91 0 0 0
12/06/2012
3.82
 695,300 4.19 4.19 3.82 0 0 0
11/06/2012
4.19
 596,700 4.10 4.28 4.00 0 0 0
08/06/2012
4.10
 939,800 4.28 4.47 4.10 0 0 0
07/06/2012
4.28
 1,460,100 4.00 4.28 4.10 0 0 0
06/06/2012
4.00
 418,000 4.00 4.19 3.91 0 0 0
05/06/2012
4.00
 664,400 3.82 4.00 3.82 0 0 0
04/06/2012
3.82
 498,500 3.91 3.91 3.72 0 0 0
01/06/2012
3.91
 466,800 3.82 4.00 3.72 0 0 0
31/05/2012
3.82
 884,500 4.00 4.00 3.72 0 0 0
30/05/2012
4.00
 430,100 4.00 4.19 3.91 0 0 0
29/05/2012
4.00
 395,400 4.19 4.19 3.91 0 0 0
28/05/2012
4.19
 952,000 4.10 4.38 4.10 0 0 0
25/05/2012
4.10
 582,600 3.91 4.10 3.82 0 0 0
24/05/2012
3.91
 829,300 3.82 4.00 3.63 0 19,700 -0.1
23/05/2012
3.82
 816,400 4.10 4.28 3.82 0 5,000 -0.0
22/05/2012
4.10
 1,092,000 3.91 4.10 4.00 500 0 0.0
21/05/2012
3.91
 643,700 3.72 3.91 3.63 0 0 0
18/05/2012
3.72
 1,680,100 4.00 4.00 3.72 0 5,000 -0.0
17/05/2012
4.00
 876,200 4.38 4.38 4.00 0 0 0
16/05/2012
4.38
 777,300 4.19 4.38 3.91 0 50,000 -0.2
15/05/2012
4.19
 1,999,400 4.47 4.47 4.19 0 0 0
14/05/2012
4.47
 1,144,400 4.75 4.75 4.47 0 5,000 -0.0
11/05/2012
4.75
 1,184,700 4.84 5.03 4.66 0 0 0
10/05/2012
4.84
 1,142,300 5.03 5.21 4.75 0 0 0
09/05/2012
5.03
 1,699,600 5.12 5.21 4.93 1,000 0 0.0
08/05/2012
5.12
 4,006,200 4.93 5.21 4.93 50,000 0 0.3
07/05/2012
4.93
 884,400 4.66 4.93 4.75 0 0 0
04/05/2012
4.66
 2,023,700 4.38 4.66 4.47 4,000 0 0.0
03/05/2012
4.38
 774,000 4.28 4.47 4.10 0 0 0
02/05/2012
4.28
 1,285,900 4.56 4.56 4.28 0 0 0
27/04/2012
4.56
 777,200 4.47 4.66 4.28 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |