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
(2025-11-04) 		-1.20 -13.95% 9,888,600 132,000 1.0
7.40
8.60
7.50
2 tháng
(2025-10-06) 		-2.30 -23.71% 24,793,600 249,700 2.0
7.40
9.70
7.50
3 tháng
(2025-09-05) 		-3.50 -32.11% 46,119,900 142,700 1.0
7.40
10.90
7.50
6 tháng
(2025-06-09) 		1.50 25.42% 200,204,700 158,300 2.1
5.80
13.50
7.50
12 tháng
(2024-12-09) 		0.70 10.45% 258,332,083 246,400 2.6
4.50
13.50
7.50
24 tháng
(2023-12-15) 		0.60 8.82% 450,828,290 59,300 1.0
4.50
13.50
7.50
36 tháng
(2022-12-20) 		-2.90 -28.16% 945,948,315 199,640 -0.1
4.50
15.90
7.50
60 tháng
(2020-12-30) 		3.02 69.11% 1,853,984,943 -8,603,299 -82.0
4.20
59.90
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
5.30
 216,780 5.40 5.40 5.20 8,500 200 0.0
02/05/2024
5.30
 359,424 5.30 5.40 5.30 100 0 0.0
26/04/2024
5.40
 472,623 5.60 5.60 5.30 4,500 0 0.0
25/04/2024
5.60
 212,770 5.50 5.60 5.40 100 23,900 -0.1
24/04/2024
5.60
 510,245 5.50 5.60 5.40 500 0 0.0
23/04/2024
5.40
 240,987 5.70 5.70 5.40 0 27,300 -0.2
22/04/2024
5.70
 569,943 5.50 5.70 5.40 23,900 39,300 -0.1
19/04/2024
5.30
 446,801 5.40 5.40 5.20 0 66,600 -0.4
17/04/2024
5.40
 376,405 5.60 5.70 5.30 1,100 0 0.0
16/04/2024
5.50
 928,108 5.60 5.70 5.20 10,500 1,500 0.0
15/04/2024
5.60
 2,519,752 6.20 6.30 5.60 132,600 20,000 0.7
12/04/2024
6.20
 462,628 6.20 6.30 6.20 0 41,500 -0.3
11/04/2024
6.20
 287,913 6.30 6.30 6.20 0 100 -0.0
10/04/2024
6.30
 174,612 6.40 6.40 6.20 0 0 0
09/04/2024
6.30
 336,427 6.20 6.40 6.20 41,500 0 0.3
08/04/2024
6.20
 421,967 6.40 6.50 6.20 300 0 0.0
05/04/2024
6.40
 357,219 6.50 6.50 6.20 1,800 0 0.0
04/04/2024
6.50
 370,574 6.60 6.60 6.40 10,200 0 0.1
03/04/2024
6.60
 543,931 6.70 6.80 6.60 17,000 0 0.1
02/04/2024
6.70
 539,620 6.70 6.70 6.60 27,700 13,800 0.1
01/04/2024
6.70
 364,918 6.70 6.70 6.60 0 0 0
29/03/2024
6.70
 471,398 6.80 6.80 6.60 200 6,700 -0.0
28/03/2024
6.80
 684,473 6.60 6.90 6.60 0 16,600 -0.1
27/03/2024
6.70
 519,736 6.80 6.80 6.60 0 0 0
26/03/2024
6.80
 535,507 6.80 6.80 6.60 10,000 0 0.1
25/03/2024
6.80
 963,140 6.90 6.90 6.60 10,000 0 0.1
22/03/2024
6.90
 609,592 7 7 6.80 0 17,400 -0.1
21/03/2024
7
 1,318,377 6.90 7 6.70 0 12,500 -0.1
20/03/2024
6.90
 363,612 6.90 7 6.70 0 0 0
19/03/2024
6.90
 1,687,822 6.60 7.20 6.40 22,500 26,700 -0.0
18/03/2024
6.60
 1,684,604 6.70 6.80 6.30 10,000 14,500 -0.0
15/03/2024
6.70
 552,407 6.80 6.90 6.60 10,000 0 0.1
14/03/2024
6.80
 1,434,561 6.90 7.10 6.80 0 52,100 -0.4
13/03/2024
6.80
 1,016,343 6.60 6.90 6.40 25,500 0 0.2
12/03/2024
6.60
 1,003,199 6.60 6.70 6.50 21,700 0 0.1
11/03/2024
6.70
 1,546,088 7 7.30 6.60 76,900 13,300 0.4
08/03/2024
7
 2,797,699 6.80 7.40 6.80 0 15,800 -0.1
07/03/2024
6.80
 3,549,696 6.20 6.80 6.10 5,000 0 0.0
06/03/2024
6.20
 437,672 6.20 6.30 6.10 0 0 0
05/03/2024
6.20
 397,936 6.30 6.30 6.20 0 0 0
04/03/2024
6.30
 714,925 6.20 6.40 6.20 20,100 11,400 0.1
01/03/2024
6.20
 708,420 6.20 6.30 6.10 0 0 0
29/02/2024
6.20
 294,573 6.30 6.30 6.10 200 0 0.0
28/02/2024
6.30
 314,323 6.20 6.30 6.20 2,000 0 0.0
27/02/2024
6.20
 424,234 6.20 6.30 6.10 0 0 0
26/02/2024
6.20
 465,482 6.20 6.30 6.10 0 5,500 -0.0
23/02/2024
6.20
 525,757 6.40 6.40 6.20 100 100 0
22/02/2024
6.40
 244,966 6.40 6.40 6.30 0 0 0
21/02/2024
6.30
 410,614 6.40 6.50 6.30 0 20,600 -0.1
20/02/2024
6.40
 664,750 6.40 6.50 6.30 0 0 0
19/02/2024
6.40
 604,314 6.30 6.40 6.20 2,000 0 0.0
16/02/2024
6.30
 348,469 6.30 6.40 6.20 20,600 0 0.1
15/02/2024
6.20
 170,561 6.20 6.30 6 0 6,400 -0.0
07/02/2024
6.20
 330,599 6.40 6.40 6.20 300 0 0.0
06/02/2024
6.30
 395,464 6.10 6.30 6.10 0 8,100 -0.1
05/02/2024
6.10
 385,694 6.20 6.20 6 0 0 0
02/02/2024
6.20
 522,989 6.40 6.40 6.10 0 0 0
01/02/2024
6.30
 450,982 6.40 6.40 6.20 8,100 19,600 -0.1
31/01/2024
6.30
 448,661 6.40 6.50 6.30 0 19,300 -0.1
30/01/2024
6.40
 176,502 6.40 6.40 6.30 0 0 0
29/01/2024
6.40
 219,992 6.40 6.50 6.30 0 25,100 -0.2
26/01/2024
6.40
 258,836 6.50 6.50 6.40 0 0 0
25/01/2024
6.40
 162,419 6.50 6.50 6.40 0 1,900 -0.0
24/01/2024
6.50
 368,399 6.50 6.60 6.40 0 7,100 -0.0
23/01/2024
6.50
 258,702 6.40 6.50 6.40 1,000 0 0.0
22/01/2024
6.40
 213,614 6.60 6.60 6.40 0 2,600 -0.0
19/01/2024
6.50
 386,267 6.70 6.70 6.40 2,500 0 0.0
18/01/2024
6.50
 180,425 6.60 6.70 6.50 0 0 0
17/01/2024
6.60
 1,147,801 6.50 6.80 6.40 28,300 9,500 0.1
16/01/2024
6.50
 259,492 6.30 6.50 6.30 2,500 1,000 0.0
15/01/2024
6.30
 364,333 6.50 6.50 6.30 0 0 0
12/01/2024
6.40
 570,218 6.60 6.60 6.40 0 0 0
11/01/2024
6.60
 382,020 6.50 6.70 6.50 0 0 0
10/01/2024
6.50
 565,314 6.60 6.70 6.50 0 0 0
09/01/2024
6.60
 373,468 6.70 6.70 6.60 0 0 0
08/01/2024
6.70
 414,210 6.70 6.80 6.60 0 0 0
05/01/2024
6.70
 566,512 6.80 6.80 6.60 0 200 -0.0
04/01/2024
6.80
 449,987 6.80 6.80 6.70 0 0 0
03/01/2024
6.70
 494,001 6.70 6.80 6.60 0 0 0
02/01/2024
6.70
 474,037 6.80 6.80 6.60 0 0 0
29/12/2023
6.70
 298,314 6.80 6.90 6.70 0 0 0
28/12/2023
6.80
 504,188 6.80 6.80 6.70 0 0 0
27/12/2023
6.80
 386,135 6.80 6.90 6.70 10,000 0 0.1
26/12/2023
6.80
 215,832 6.80 6.90 6.70 20,000 0 0.1
25/12/2023
6.80
 499,925 6.80 6.90 6.70 38,800 0 0.3
22/12/2023
6.80
 280,779 6.70 6.80 6.70 0 0 0
21/12/2023
6.80
 189,813 6.80 6.80 6.70 0 0 0
20/12/2023
6.80
 212,215 6.80 6.90 6.70 0 2,000 -0.0
19/12/2023
6.80
 796,133 6.70 6.80 6.60 0 0 0
18/12/2023
6.70
 347,468 6.80 6.90 6.70 0 0 0
15/12/2023
6.80
 543,428 6.80 6.90 6.80 0 0 0
14/12/2023
6.80
 671,465 7 7.20 6.80 0 0 0
13/12/2023
7
 465,809 7.20 7.20 6.90 0 0 0
12/12/2023
7.10
 1,651,033 6.90 7.30 6.90 1,000 0 0.0
11/12/2023
6.90
 293,876 6.90 6.90 6.80 1,000 0 0.0
08/12/2023
6.80
 435,357 7 7 6.80 0 1,000 -0.0
07/12/2023
6.90
 933,709 7.10 7.20 6.80 0 0 0
06/12/2023
7
 691,884 7 7.10 6.90 0 0 0
05/12/2023
6.90
 640,328 7 7.10 6.90 0 0 0
04/12/2023
7
 1,255,593 6.80 7.10 6.80 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |