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)
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
22/04/2010
14.06
 1,001,700 13.31 14.06 13.41 2,000 0 0.0
21/04/2010
13.31
 358,200 13.22 13.50 12.94 4,000 0 0.1
20/04/2010
13.22
 592,300 13.78 13.97 13.03 0 0 0
19/04/2010
13.78
 1,095,300 13.78 15.36 13.50 0 0 0
08/04/2010
13.78
 788,735 13.50 14.52 13.03 0 0 0
07/04/2010
13.50
 578,330 13.03 14.06 12.94 0 0 0
06/04/2010
13.03
 331,950 12.10 13.31 12.10 0 0 0
05/04/2010
12.10
 45,300 12.38 12.38 11.17 0 0 0
02/04/2010
12.38
 54,750 12.20 13.03 12.10 0 0 0
01/04/2010
12.20
 137,820 13.50 14.43 12.10 0 0 0
31/03/2010
13.50
 73,800 13.59 13.59 12.10 0 0 0
30/03/2010
13.59
 35,920 12.38 13.59 12.10 0 0 0
29/03/2010
12.38
 48,620 12.29 12.57 12.29 0 0 0
26/03/2010
12.29
 189,440 12.01 13.41 12.10 0 0 0
25/03/2010
12.01
 146,750 12.29 12.38 11.92 0 0 0
24/03/2010
12.29
 82,300 12.29 12.48 12.20 0 0 0
23/03/2010
12.29
 84,680 12.29 13.50 12.01 0 0 0
22/03/2010
12.29
 166,830 11.92 12.76 11.82 0 0 0
19/03/2010
11.92
 369,610 11.82 12.01 11.64 0 0 0
18/03/2010
11.82
 102,480 11.73 12.76 11.64 0 0 0
17/03/2010
11.73
 37,795 11.82 13.31 11.64 0 0 0
16/03/2010
11.82
 98,220 12.01 13.31 11.64 0 0 0
15/03/2010
12.01
 561,270 11.82 13.03 11.73 0 0 0
12/03/2010
11.82
 144,200 11.64 12.76 11.64 0 0 0
11/03/2010
11.64
 51,640 11.36 11.73 11.45 0 0 0
10/03/2010
11.36
 82,840 11.54 12.85 11.36 0 0 0
09/03/2010
11.54
 82,850 11.92 12.94 10.71 0 0 0
08/03/2010
11.92
 150,850 12.66 12.66 11.73 0 0 0
05/03/2010
12.66
 29,620 11.45 12.66 11.45 0 0 0
04/03/2010
11.45
 64,330 11.54 11.64 11.27 0 0 0
03/03/2010
11.54
 74,750 11.54 12.76 10.52 0 0 0
02/03/2010
11.54
 77,470 11.73 11.82 11.36 0 0 0
01/03/2010
11.73
 155,100 11.73 11.92 11.54 0 0 0
26/02/2010
11.73
 93,170 11.54 12.01 11.45 0 0 0
25/02/2010
11.54
 95,350 11.64 12.38 11.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |