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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |