CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.90
-0.10
(-1.43%)
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
(2026-05-20) 		0.30 4.48% 8,628,000 -40,800 0
6.40
7.20
6.90
2 tháng
(2026-04-20) 		1 16.67% 18,647,300 -33,400 0
5.70
7.20
6.90
3 tháng
(2026-03-23) 		1.10 18.64% 26,332,500 -96,300 -0.3
5.70
7.20
6.90
6 tháng
(2025-12-22) 		-0.10 -1.41% 58,094,200 -16,200 0.1
5.70
7.70
6.90
12 tháng
(2025-06-24) 		1.10 18.64% 259,164,000 -185,900 -0.1
5.70
13.50
6.90
24 tháng
(2024-07-01) 		-0.20 -2.78% 386,200,639 -276,200 -1.0
4.50
13.50
6.90
36 tháng
(2023-07-05) 		-0.60 -7.89% 733,497,734 -59,125 0.5
4.50
13.50
6.90
60 tháng
(2021-07-15) 		-5.20 -42.61% 1,710,722,456 -24,519 5.2
4.20
59.90
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |