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)
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
26/04/2012
4.47
 717,200 4.66 4.75 4.47 0 0 0
25/04/2012
4.66
 1,416,300 4.56 4.75 4.56 0 0 0
24/04/2012
4.56
 1,100,300 4.56 4.56 4.28 0 5,000 -0.0
23/04/2012
4.56
 826,000 4.75 4.84 4.47 0 0 0
20/04/2012
4.75
 796,900 5.03 5.21 4.66 0 5,000 -0.0
19/04/2012
5.03
 3,166,700 4.75 5.03 4.84 0 15,000 -0.1
18/04/2012
4.75
 2,116,600 4.47 4.75 4.47 8,000 0 0.0
17/04/2012
4.47
 1,410,400 4.66 4.84 4.47 0 5,000 -0.0
16/04/2012
4.66
 1,351,100 4.56 4.84 4.56 1,000 10,000 -0.0
13/04/2012
4.56
 1,485,900 4.38 4.66 4.19 5,000 0 0.0
12/04/2012
4.38
 1,114,400 4.66 4.66 4.28 0 0 0
11/04/2012
4.66
 1,149,700 4.47 4.75 4.47 0 0 0
10/04/2012
4.47
 1,384,600 4.66 4.75 4.47 0 32,000 -0.2
09/04/2012
4.66
 1,113,400 4.47 4.75 4.47 0 0 0
06/04/2012
4.47
 1,318,000 4.66 4.75 4.47 27,400 5,000 0.1
05/04/2012
4.66
 1,381,200 4.56 4.84 4.28 5,000 0 0.0
04/04/2012
4.56
 1,130,000 4.84 4.93 4.56 15,000 0 0.1
03/04/2012
4.84
 2,500,300 4.56 4.84 4.28 0 31,700 -0.2
30/03/2012
4.56
 1,604,300 4.84 4.84 4.56 0 0 0
29/03/2012
4.84
 1,866,400 5.12 5.40 4.84 16,500 0 0.1
28/03/2012
5.12
 1,752,700 4.93 5.12 4.66 71,400 0 0.4
27/03/2012
4.93
 4,849,500 4.93 5.21 4.84 81,000 0 0.5
26/03/2012
4.93
 2,052,000 4.66 4.93 4.84 0 0 0
23/03/2012
4.66
 3,019,900 4.38 4.66 4.56 5,000 0 0.0
22/03/2012
4.38
 162,500 4.10 4.38 4.38 0 0 0
21/03/2012
4.10
 214,500 3.91 4.10 4.10 0 0 0
20/03/2012
3.91
 515,300 3.72 3.91 3.91 0 0 0
19/03/2012
3.72
 2,686,300 3.54 3.72 3.44 0 0 0
16/03/2012
3.54
 483,900 3.44 3.54 3.54 0 0 0
15/03/2012
3.44
 2,721,900 3.26 3.44 3.07 0 0 0
14/03/2012
3.26
 1,770,100 3.17 3.26 3.17 0 19,000 -0.1
13/03/2012
3.17
 2,925,300 3.17 3.17 2.98 0 0 0
12/03/2012
3.17
 588,600 3.44 3.44 3.17 0 0 0
09/03/2012
3.44
 3,180,800 3.26 3.44 3.17 0 15,000 -0.1
08/03/2012
3.26
 974,300 3.07 3.26 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |