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)
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
07/03/2012
3.07
 3,956,100 2.89 3.07 2.98 36,700 0 0.1
06/03/2012
2.89
 2,657,500 2.70 2.89 2.89 0 0 0
05/03/2012
2.70
 220,600 2.61 2.70 2.70 0 0 0
02/03/2012
2.61
 533,600 2.51 2.61 2.61 0 0 0
01/03/2012
2.51
 112,000 2.42 2.51 2.51 0 0 0
29/02/2012
2.42
 970,400 2.33 2.42 2.23 0 0 0
28/02/2012
2.33
 1,521,600 2.23 2.33 2.23 0 0 0
27/02/2012
2.23
 387,900 2.14 2.23 2.14 5,000 0 0.0
24/02/2012
2.14
 654,200 2.05 2.14 2.05 19,000 0 0.0
23/02/2012
2.05
 440,300 1.96 2.05 2.05 0 0 0
22/02/2012
1.96
 418,000 1.96 2.05 1.96 0 0 0
21/02/2012
1.96
 340,500 1.96 2.05 1.96 0 0 0
20/02/2012
1.96
 255,600 1.86 1.96 1.86 0 0 0
17/02/2012
1.86
 187,300 1.77 1.86 1.77 0 0 0
16/02/2012
1.77
 155,400 1.68 1.77 1.68 0 0 0
15/02/2012
1.68
 233,400 1.77 1.77 1.68 0 0 0
14/02/2012
1.77
 271,500 1.86 1.86 1.77 0 0 0
13/02/2012
1.86
 81,900 1.96 1.96 1.86 0 0 0
10/02/2012
1.96
 123,200 2.05 2.05 1.96 0 0 0
09/02/2012
2.05
 221,000 2.23 2.23 2.05 0 0 0
08/02/2012
2.23
 130,500 2.14 2.23 2.05 0 0 0
07/02/2012
2.14
 131,100 2.14 2.14 2.05 0 0 0
06/02/2012
2.14
 154,600 2.05 2.14 2.05 0 0 0
03/02/2012
2.05
 324,000 2.05 2.14 1.96 0 0 0
02/02/2012
2.05
 343,100 1.96 2.05 1.96 0 0 0
01/02/2012
1.96
 157,500 1.96 2.05 1.86 0 0 0
31/01/2012
1.96
 223,000 1.86 1.96 1.86 0 0 0
30/01/2012
1.86
 68,500 1.77 1.96 1.86 0 0 0
20/01/2012
1.77
 84,000 1.86 1.86 1.77 0 0 0
19/01/2012
1.86
 171,000 1.77 1.86 1.68 0 0 0
18/01/2012
1.77
 184,600 1.86 1.86 1.77 0 0 0
17/01/2012
1.86
 32,000 1.86 1.96 1.86 0 0 0
16/01/2012
1.86
 94,000 1.86 1.86 1.77 0 0 0
13/01/2012
1.86
 53,700 1.77 1.86 1.77 0 0 0
12/01/2012
1.77
 110,800 1.77 1.86 1.77 0 0 0
11/01/2012
1.77
 127,700 1.77 1.86 1.77 0 0 0
10/01/2012
1.77
 69,900 1.77 1.77 1.77 0 0 0
09/01/2012
1.77
 137,300 1.77 1.77 1.68 0 0 0
06/01/2012
1.77
 40,300 1.86 1.86 1.77 0 0 0
05/01/2012
1.86
 69,500 1.96 1.96 1.86 0 0 0
04/01/2012
1.96
 133,400 1.96 2.05 1.96 0 0 0
03/01/2012
1.96
 59,900 1.86 1.96 1.86 0 0 0
30/12/2011
1.86
 285,800 1.86 1.96 1.77 0 0 0
29/12/2011
1.86
 69,000 2.05 2.05 1.86 0 0 0
28/12/2011
2.05
 272,800 2.05 2.14 1.96 0 0 0
27/12/2011
2.05
 6,300 2.14 2.14 2.05 0 0 0
26/12/2011
2.14
 27,100 2.23 2.23 2.14 0 0 0
23/12/2011
2.23
 98,500 2.33 2.33 2.23 0 0 0
22/12/2011
2.33
 52,700 2.42 2.42 2.33 0 0 0
21/12/2011
2.42
 76,300 2.51 2.51 2.42 0 0 0
20/12/2011
2.51
 104,200 2.51 2.61 2.51 0 0 0
19/12/2011
2.51
 93,000 2.61 2.70 2.51 0 0 0
16/12/2011
2.61
 202,700 2.61 2.61 2.51 0 0 0
15/12/2011
2.61
 144,800 2.79 2.79 2.51 0 0 0
14/12/2011
2.79
 125,700 2.79 2.79 2.61 0 0 0
13/12/2011
2.79
 152,800 2.89 2.89 2.70 0 0 0
12/12/2011
2.89
 137,500 3.07 3.07 2.89 100 0 0.0
09/12/2011
3.07
 171,000 3.17 3.17 2.98 0 0 0
08/12/2011
3.17
 56,500 3.17 3.17 3.07 0 0 0
07/12/2011
3.17
 202,200 3.35 3.35 3.17 0 0 0
06/12/2011
3.35
 184,000 3.26 3.44 3.26 0 0 0
05/12/2011
3.26
 746,600 3.17 3.26 3.17 0 0 0
02/12/2011
3.17
 110,900 3.17 3.26 3.07 0 0 0
01/12/2011
3.17
 22,100 3.17 3.26 3.07 0 0 0
30/11/2011
3.17
 109,900 3.17 3.35 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |