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)
16/09/2010
13.31
 103,100 13.03 13.31 12.85 0 0 0
15/09/2010
13.03
 301,700 13.41 13.41 12.66 0 0 0
14/09/2010
13.41
 399,400 13.50 14.24 12.66 0 0 0
13/09/2010
13.50
 340,300 14.06 14.06 13.50 0 0 0
10/09/2010
14.06
 316,300 15.36 15.55 14.06 0 0 0
09/09/2010
15.36
 231,200 14.62 15.46 14.62 0 0 0
08/09/2010
14.62
 610,100 15.46 16.01 14.52 0 0 0
07/09/2010
15.46
 726,000 14.80 15.83 15.08 0 0 0
06/09/2010
14.80
 119,400 13.97 14.80 14.62 0 0 0
01/09/2010
13.97
 452,400 13.22 13.97 13.31 0 17,400 -0.3
31/08/2010
13.22
 275,000 12.38 13.22 12.57 0 0 0
30/08/2010
12.38
 120,900 11.73 12.38 11.64 0 0 0
27/08/2010
11.73
 193,400 12.38 12.38 11.36 7,400 0 0.1
26/08/2010
12.38
 268,100 12.38 13.22 11.64 0 0 0
25/08/2010
12.38
 159,500 13.22 13.22 12.38 0 0 0
24/08/2010
13.22
 244,800 13.97 14.06 13.22 10,000 0 0.1
23/08/2010
13.97
 109,000 14.62 14.80 13.78 0 0 0
20/08/2010
14.62
 161,700 14.24 14.80 14.06 0 0 0
19/08/2010
14.24
 129,500 14.71 14.90 14.24 0 0 0
18/08/2010
14.71
 178,200 15.27 15.73 14.71 0 0 0
17/08/2010
15.27
 218,700 15.36 16.20 14.90 0 0 0
16/08/2010
15.36
 564,100 14.71 15.36 14.71 0 0 0
13/08/2010
14.71
 240,800 14.71 15.08 13.97 10,000 0 0.2
12/08/2010
14.71
 322,200 16.01 16.01 14.71 0 0 0
11/08/2010
16.01
 302,300 15.46 16.01 15.27 0 0 0
10/08/2010
15.46
 336,700 15.92 16.20 15.08 0 0 0
09/08/2010
15.92
 284,200 16.29 16.85 15.73 0 0 0
06/08/2010
16.29
 283,200 16.48 17.13 16.29 0 0 0
05/08/2010
16.48
 302,000 16.76 17.50 16.48 0 0 0
04/08/2010
16.76
 564,900 17.41 17.69 16.57 0 0 0
03/08/2010
17.41
 451,100 17.41 18.06 16.94 0 0 0
02/08/2010
17.41
 542,600 17.78 18.25 17.41 0 0 0
30/07/2010
17.78
 582,800 17.78 18.06 17.60 0 0 0
29/07/2010
17.78
 567,700 17.69 17.97 17.50 0 0 0
28/07/2010
17.69
 406,000 17.97 18.06 17.41 0 0 0
27/07/2010
17.97
 1,727,600 17.32 18.34 16.94 0 0 0
26/07/2010
17.32
 445,800 17.50 17.69 17.04 0 0 0
23/07/2010
17.50
 320,100 17.50 18.16 17.32 0 0 0
22/07/2010
17.50
 655,400 17.60 17.88 17.22 0 0 0
21/07/2010
17.60
 611,300 17.78 18.25 17.50 0 0 0
20/07/2010
17.78
 1,141,100 17.41 18.16 17.41 0 0 0
19/07/2010
17.41
 537,700 17.60 17.60 17.13 0 0 0
16/07/2010
17.60
 548,700 17.41 17.69 17.22 0 0 0
15/07/2010
17.41
 502,200 17.97 18.25 17.22 0 0 0
14/07/2010
17.97
 802,500 17.60 18.81 17.60 0 0 0
13/07/2010
17.60
 378,900 16.76 17.60 16.85 0 0 0
12/07/2010
16.76
 271,200 16.11 16.85 16.11 0 0 0
09/07/2010
16.11
 150,800 16.11 16.29 15.92 0 0 0
08/07/2010
16.11
 163,000 16.11 16.94 16.01 0 0 0
07/07/2010
16.11
 160,300 16.01 16.48 16.01 0 0 0
06/07/2010
16.01
 375,600 16.48 16.76 15.83 100 0 0.0
05/07/2010
16.48
 175,700 16.67 16.76 16.48 0 0 0
02/07/2010
16.67
 166,200 16.67 16.85 16.57 0 0 0
01/07/2010
16.67
 296,100 16.94 16.94 16.48 0 0 0
30/06/2010
16.94
 375,700 17.32 17.32 16.48 0 0 0
29/06/2010
17.32
 221,500 17.41 17.69 17.22 0 0 0
28/06/2010
17.41
 266,900 17.04 17.60 16.94 0 0 0
25/06/2010
17.04
 482,700 17.50 17.50 16.76 0 0 0
24/06/2010
17.50
 386,400 17.60 17.78 17.32 0 0 0
23/06/2010
17.60
 371,200 17.60 17.78 17.13 0 0 0
22/06/2010
17.60
 778,700 18.06 18.34 17.50 0 0 0
21/06/2010
18.06
 364,200 18.43 18.90 18.06 0 0 0
18/06/2010
18.43
 518,800 19.09 19.55 18.25 0 0 0
17/06/2010
19.09
 1,264,200 18.34 19.18 18.62 0 0 0
16/06/2010
18.34
 1,817,300 17.04 18.34 16.76 0 0 0
15/06/2010
17.04
 442,100 17.97 17.97 16.94 0 0 0
14/06/2010
17.97
 591,800 17.78 18.34 17.60 0 0 0
11/06/2010
17.78
 683,900 17.32 18.62 17.22 1,200 0 0.0
10/06/2010
17.32
 368,300 17.69 18.16 17.13 0 0 0
09/06/2010
17.69
 743,800 17.22 17.97 17.22 0 0 0
08/06/2010
17.22
 380,300 16.76 17.32 16.57 0 0 0
07/06/2010
16.76
 612,000 18.16 18.62 16.76 0 0 0
04/06/2010
18.16
 1,865,700 17.13 18.25 17.04 0 40,000 -0.8
03/06/2010
17.13
 477,500 16.67 17.69 16.85 0 0 0
02/06/2010
16.67
 345,000 16.76 16.76 16.01 0 0 0
01/06/2010
16.76
 562,000 16.76 17.22 16.29 0 0 0
31/05/2010
16.76
 526,100 17.41 18.53 16.20 0 0 0
28/05/2010
17.41
 734,200 16.29 17.41 16.85 0 0 0
27/05/2010
16.29
 584,000 16.39 16.57 15.83 0 0 0
26/05/2010
16.39
 801,900 16.01 16.76 15.83 0 0 0
25/05/2010
16.01
 561,800 15.92 16.39 15.46 0 0 0
24/05/2010
15.92
 772,200 14.90 15.92 14.71 0 0 0
21/05/2010
14.90
 401,100 16.57 16.57 14.90 0 0 0
20/05/2010
16.57
 1,231,100 16.20 17.13 15.46 20,000 0 0.3
19/05/2010
16.20
 387,600 17.32 17.60 16.20 0 0 0
18/05/2010
17.32
 249,000 17.97 18.62 17.04 0 0 0
17/05/2010
17.97
 657,200 17.60 18.25 17.50 0 4,000 -0.1
14/05/2010
17.60
 547,200 16.85 17.69 16.76 0 4,000 -0.1
13/05/2010
16.85
 1,003,500 17.69 18.16 16.85 20,000 1,000 0.3
12/05/2010
17.69
 987,900 19.55 20.30 17.69 0 0 0
11/05/2010
19.55
 1,651,000 19.74 21.41 18.62 0 0 0
10/05/2010
19.74
 1,157,900 19.18 20.39 19.09 21,300 0 0.5
07/05/2010
19.18
 1,976,500 18.06 19.18 17.22 0 0 0
06/05/2010
18.06
 637,800 17.32 18.06 17.04 0 0 0
05/05/2010
17.32
 2,100,000 16.76 17.88 16.01 0 5,600 -0.1
04/05/2010
16.76
 313,800 15.73 16.76 16.76 0 0 0
29/04/2010
15.73
 431,800 14.80 15.73 15.73 0 500 -0.0
28/04/2010
14.80
 577,200 14.15 14.80 14.06 100 0 0.0
27/04/2010
14.15
 462,100 13.69 14.15 13.69 0 0 0
26/04/2010
13.69
 459,400 14.06 14.34 13.69 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |