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)
01/12/2023
6.80
 484,352 6.90 6.90 6.70 0 0 0
30/11/2023
6.80
 329,944 7 7 6.80 0 0 0
29/11/2023
6.90
 609,774 6.80 7 6.70 0 0 0
28/11/2023
6.80
 795,582 6.80 6.90 6.60 0 0 0
27/11/2023
6.80
 488,710 7 7.10 6.80 0 0 0
24/11/2023
7
 1,136,511 7 7.10 6.70 0 0 0
23/11/2023
7.10
 1,288,890 7.20 7.40 7.10 0 0 0
22/11/2023
7.20
 743,163 7.20 7.30 7.10 0 0 0
21/11/2023
7.20
 1,182,834 7.10 7.30 7.10 0 0 0
20/11/2023
7.10
 911,594 7.10 7.20 6.80 0 0 0
17/11/2023
7
 1,649,684 7.20 7.30 7 0 0 0
16/11/2023
7.20
 1,045,889 7.20 7.20 7 9,800 0 0.1
15/11/2023
7.20
 711,622 7.30 7.50 7.10 0 12,600 -0.1
14/11/2023
7.10
 613,453 7.20 7.30 7 0 30,400 -0.2
13/11/2023
7.10
 824,233 7.20 7.40 6.90 0 0 0
10/11/2023
7.20
 1,158,873 7.50 7.60 7.20 600 600 -0
09/11/2023
7.50
 2,867,166 7.20 7.70 7 81,800 11,100 0.5
08/11/2023
7.10
 1,309,386 6.60 7.10 6.50 200 800 -0.0
07/11/2023
6.60
 436,679 6.70 6.70 6.50 100 5,100 0
06/11/2023
6.70
 593,822 6.60 6.80 6.50 0 11,100 -0.1
03/11/2023
6.60
 707,400 6.80 7 6.60 200 0 0.0
02/11/2023
6.80
 993,400 6.30 6.90 6.30 29,600 100 0.2
01/11/2023
6.30
 568,300 6.10 6.30 6 11,100 0 0.1
31/10/2023
6.10
 558,100 6.10 6.30 6 0 0 0
30/10/2023
6.10
 665,900 6.10 6.40 6.10 700 1,000 -0.0
27/10/2023
6.10
 751,700 6.20 6.40 5.90 0 0 0
26/10/2023
6.20
 941,400 6.80 6.80 6.20 0 0 0
25/10/2023
6.80
 821,200 6.60 7 6.70 1,000 0 0.0
24/10/2023
6.60
 328,000 6.60 6.70 6.50 0 0 0
23/10/2023
6.60
 445,600 6.70 6.80 6.50 0 0 0
20/10/2023
6.70
 792,900 6.40 6.70 6.30 0 1,300 -0.0
19/10/2023
6.40
 597,700 6.50 6.60 6.30 0 0 0
18/10/2023
6.50
 1,582,600 6.80 6.80 6.30 0 0 0
17/10/2023
6.80
 468,300 6.80 7 6.80 0 0 0
16/10/2023
6.80
 455,900 7 7.10 6.80 0 0 0
13/10/2023
7
 804,100 7.10 7.10 6.80 0 0 0
12/10/2023
7.10
 827,300 7.20 7.30 7 0 1,000 -0.0
11/10/2023
7.20
 706,000 7.20 7.30 7 13,900 0 0.1
10/10/2023
7.20
 1,182,900 6.70 7.30 6.70 0 0 0
09/10/2023
6.70
 368,400 6.50 6.70 6.50 0 0 0
06/10/2023
6.50
 690,800 6.50 6.70 6.40 0 0 0
05/10/2023
6.50
 857,900 6.40 6.70 6.40 2,000 0 0.0
04/10/2023
6.40
 1,051,200 6.30 6.50 5.80 0 3,600 -0.0
03/10/2023
6.30
 1,411,700 7 7.10 6.30 5,800 0 0.0
02/10/2023
7
 1,236,900 7 7 6.80 0 0 0
29/09/2023
7
 810,800 7 7.30 7 0 0 0
28/09/2023
7
 740,800 7.20 7.30 6.90 0 0 0
27/09/2023
7.20
 951,200 6.90 7.20 6.80 0 1,000 -0.0
26/09/2023
6.90
 4,639,100 7.50 7.50 6.80 4,000 2,600 0.0
25/09/2023
7.50
 1,026,100 8.30 8.30 7.50 0 23,800 -0.2
22/09/2023
8.30
 2,376,600 8.80 8.80 8 32,100 1,800 0.3
21/09/2023
8.80
 1,108,000 8.90 9 8.70 14,800 0 0.1
20/09/2023
8.90
 1,355,800 8.70 8.90 8.60 100 0 0.0
19/09/2023
8.70
 1,477,500 8.60 8.80 8.40 2,500 0 0
18/09/2023
8.60
 1,631,400 8.90 8.90 8.50 100 0 0.0
15/09/2023
8.90
 996,500 9 9.20 8.90 13,900 0 0
14/09/2023
9
 1,932,100 9.20 9.30 8.90 24,400 6,000 0.2
13/09/2023
9.20
 2,242,700 9.40 9.60 9.10 1,600 3,000 -0.0
12/09/2023
9.40
 1,920,300 9.10 9.40 9 0 7,600 -0.1
11/09/2023
9.10
 3,524,000 9.50 9.60 9 4,800 3,800 0.0
08/09/2023
9.50
 3,960,700 9.70 9.70 9.40 0 0 0
07/09/2023
9.70
 2,775,400 9.80 10 9.70 200 0 0.0
06/09/2023
9.80
 4,498,500 9.50 10.10 9.20 3,500 1,500 0.0
05/09/2023
9.50
 2,580,000 9.30 9.70 9.30 0 8,300 -0.1
31/08/2023
9.30
 2,626,400 9.30 9.60 9.20 0 4,000 -0.0
30/08/2023
9.30
 2,960,000 9.10 9.50 8.90 0 0 0
29/08/2023
9.10
 1,979,200 9 9.30 8.80 500 0 0.0
28/08/2023
9
 5,400,200 9.50 9.60 8.60 0 23,000 -0.2
25/08/2023
9.50
 2,928,100 9.60 9.80 9.40 0 7,000 0
24/08/2023
9.60
 3,023,400 9.70 9.80 9.40 400 0 0.0
23/08/2023
9.70
 2,485,600 9.50 9.90 9.40 1,700 80 0.0
22/08/2023
9.50
 5,145,600 9.20 9.60 8.50 36,000 0 0.3
21/08/2023
9.20
 3,536,500 8.40 9.20 8.20 7,000 100 0.1
18/08/2023
8.40
 6,545,000 9 9.50 8.40 7,600 4,660 0.0
17/08/2023
9
 4,924,500 8.50 9.30 8.50 0 60 -0.0
16/08/2023
8.50
 2,294,300 8.70 8.90 8.40 32,000 0 0.3
15/08/2023
8.70
 3,577,300 8 8.80 8 2,000 50,075 -0.4
14/08/2023
8
 2,386,800 7.90 8.20 7.90 0 400 -0.0
11/08/2023
7.90
 1,737,900 8 8.20 7.60 1,000 0 0.0
10/08/2023
8
 2,150,900 8 8.20 7.90 0 0 0
09/08/2023
8
 1,773,000 7.90 8.20 7.70 6,900 0 0.1
08/08/2023
7.90
 2,370,500 8 8.20 7.80 5,600 8,000 -0.0
07/08/2023
8
 3,764,300 7.50 8.10 7.50 50,000 300 0.4
04/08/2023
7.50
 2,310,300 7.30 7.50 7.20 0 0 0
03/08/2023
7.30
 2,053,300 7.40 7.50 7.10 0 300 -0.0
02/08/2023
7.40
 4,710,100 7.70 8.10 7.10 1,300 400 0.0
01/08/2023
7.70
 2,638,100 7 7.70 7.20 0 50 -0.0
31/07/2023
7
 4,992,600 6.40 7 6.20 700 60 0.0
28/07/2023
6.40
 1,802,900 6.40 6.50 6.30 500 200 0.0
27/07/2023
6.40
 1,447,800 6.40 6.50 6.20 100 800 -0.0
26/07/2023
6.40
 1,642,800 6.40 6.50 6.30 100 0 0.0
25/07/2023
6.40
 1,329,400 6.60 6.60 6.40 0 7,000 -0.0
24/07/2023
6.60
 2,715,700 6.50 6.70 6.40 1,800 0 0.0
21/07/2023
6.50
 1,364,400 6.40 6.70 6.30 0 17,000 -0.1
20/07/2023
6.40
 2,016,200 6.40 6.60 6.20 7,200 0 0.0
19/07/2023
6.40
 1,341,500 6.50 6.70 6.40 400 10,000 -0.1
18/07/2023
6.50
 2,445,300 6.50 6.80 6.50 0 0 0
17/07/2023
6.50
 2,316,500 6.40 6.60 6.30 0 2,400 -0.0
14/07/2023
6.40
 2,686,900 6.40 6.50 6.20 0 100 -0.0
13/07/2023
6.40
 2,966,200 6.20 6.70 6.20 0 13,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |