CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.30
0.10
(1.61%)
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
(2026-08-18) 		0.40 6.90% 8,642,300 -50,700 -0.2
5.70
7.30
6.30
2 tháng
(2026-07-20) 		0 0% 16,320,800 -10,800 0.0
5.40
7.30
6.30
3 tháng
(2026-06-19) 		-0.70 -10.14% 28,463,900 3,800 0.1
5.40
7.50
6.30
6 tháng
(2026-03-23) 		0.30 5.08% 55,732,300 -86,700 -0.5
5.40
7.50
6.30
12 tháng
(2025-09-22) 		-3.40 -35.42% 126,797,000 -335,700 -2.8
5.40
9.90
6.30
24 tháng
(2024-09-27) 		-1.20 -16.22% 379,476,889 -289,500 -2.8
4.50
13.50
6.30
36 tháng
(2023-10-03) 		-0.10 -1.59% 610,653,583 -302,600 -3.4
4.50
13.50
6.30
60 tháng
(2021-10-13) 		-18.20 -74.59% 1,615,393,934 -157,949 2.5
4.20
59.90
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2011
3.17
 97,900 3.26 3.44 3.17 0 0 0
28/11/2011
3.26
 239,300 3.07 3.26 3.17 0 0 0
25/11/2011
3.07
 152,700 3.17 3.17 3.07 0 10,000 -0.0
24/11/2011
3.17
 24,700 3.26 3.26 3.17 0 0 0
23/11/2011
3.26
 45,800 3.17 3.35 3.17 0 0 0
22/11/2011
3.17
 106,900 3.07 3.26 3.07 0 0 0
21/11/2011
3.07
 92,800 3.26 3.35 3.07 0 0 0
18/11/2011
3.26
 173,200 3.44 3.54 3.26 0 0 0
17/11/2011
3.44
 80,600 3.63 3.82 3.44 0 0 0
16/11/2011
3.63
 89,400 3.44 3.63 3.35 0 0 0
15/11/2011
3.44
 115,500 3.44 3.54 3.35 0 0 0
14/11/2011
3.44
 158,100 3.63 3.63 3.44 0 0 0
11/11/2011
3.63
 21,600 3.72 3.72 3.54 0 0 0
10/11/2011
3.72
 72,900 3.82 3.82 3.63 0 0 0
09/11/2011
3.82
 17,500 3.72 4.00 3.82 0 0 0
08/11/2011
3.72
 68,400 3.91 3.91 3.72 0 0 0
07/11/2011
3.91
 48,700 3.82 4.10 3.82 0 0 0
04/11/2011
3.82
 69,500 3.91 4.10 3.82 0 0 0
03/11/2011
3.91
 117,200 4.10 4.10 3.82 0 0 0
02/11/2011
4.10
 50,800 4.19 4.19 4.00 0 0 0
01/11/2011
4.19
 55,200 4.38 4.38 4.19 0 0 0
31/10/2011
4.38
 272,700 4.28 4.56 4.28 0 0 0
28/10/2011
4.28
 154,400 4.00 4.28 4.10 0 0 0
27/10/2011
4.00
 28,400 4.10 4.10 3.91 0 0 0
26/10/2011
4.10
 20,800 4.00 4.10 3.91 0 0 0
25/10/2011
4.00
 19,600 4.28 4.38 4.00 0 0 0
24/10/2011
4.28
 49,800 4.38 4.38 4.10 0 0 0
21/10/2011
4.38
 54,600 4.00 4.38 4.10 0 0 0
20/10/2011
4.00
 28,800 4.10 4.28 4.00 0 0 0
19/10/2011
4.10
 34,000 4.00 4.19 4.00 0 0 0
18/10/2011
4.00
 4,900 4.10 4.19 4.00 0 0 0
17/10/2011
4.10
 39,900 4.19 4.28 4.10 20,000 0 0.1
14/10/2011
4.19
 83,500 4.10 4.19 4.10 0 0 0
13/10/2011
4.10
 81,800 4.00 4.10 3.91 12,000 0 0.1
12/10/2011
4.00
 161,900 4.28 4.28 4.00 0 0 0
11/10/2011
4.28
 31,000 4.38 4.38 4.28 0 0 0
10/10/2011
4.38
 61,200 4.47 4.56 4.38 0 0 0
07/10/2011
4.47
 47,300 4.66 4.84 4.47 0 0 0
06/10/2011
4.66
 138,700 4.28 4.66 4.47 0 0 0
05/10/2011
4.28
 77,100 4.28 4.47 4.19 0 0 0
04/10/2011
4.28
 141,500 4.19 4.28 4.10 0 0 0
03/10/2011
4.19
 73,300 4.56 4.56 4.19 0 9,000 -0.0
30/09/2011
4.56
 44,000 4.56 4.66 4.47 100 0 0.0
29/09/2011
4.56
 227,200 4.75 4.93 4.47 0 0 0
28/09/2011
4.75
 151,300 4.84 5.03 4.75 0 0 0
27/09/2011
4.84
 143,900 4.93 4.93 4.84 0 0 0
26/09/2011
4.93
 129,600 5.03 5.21 4.93 0 0 0
23/09/2011
5.03
 111,400 5.21 5.21 5.03 0 0 0
22/09/2011
5.21
 408,700 4.93 5.21 4.84 0 0 0
21/09/2011
4.93
 138,600 4.84 5.03 4.84 0 0 0
20/09/2011
4.84
 253,200 5.12 5.12 4.75 0 0 0
19/09/2011
5.12
 144,300 4.84 5.12 4.75 0 0 0
16/09/2011
4.84
 283,200 5.12 5.31 4.84 500 0 0.0
15/09/2011
5.12
 432,100 5.31 5.40 5.12 3,300 0 0.0
14/09/2011
5.31
 458,000 5.59 5.96 5.21 0 0 0
13/09/2011
5.59
 78,300 5.31 5.59 5.49 0 0 0
12/09/2011
5.31
 311,500 5.12 5.31 5.12 0 0 0
09/09/2011
5.12
 323,600 5.03 5.21 4.75 0 0 0
08/09/2011
5.03
 268,200 4.75 5.03 4.93 0 0 0
07/09/2011
4.75
 237,500 4.47 4.75 4.56 500 0 0.0
06/09/2011
4.47
 268,700 4.75 4.75 4.47 0 0 0
05/09/2011
4.75
 409,900 4.47 4.75 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |