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)
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
12/07/2023
6.20
 2,795,400 5.70 6.20 5.40 0 8,900 -0.1
11/07/2023
5.70
 7,045,100 6.30 6.30 5.70 13,900 2,100 0.1
10/07/2023
6.30
 3,860,500 7 7.20 6.30 0 0 0
07/07/2023
7
 2,087,100 6.90 7.40 6.50 14,000 9,600 0.0
06/07/2023
6.90
 9,163,200 7.60 7.60 6.90 13,200 0 0.1
05/07/2023
7.60
 6,217,129 8.40 8.80 7.60 34,660 1,500 0.3
04/07/2023
8.40
 11,992,135 7.90 8.50 7.20 32,640 22,800 0.1
03/07/2023
7.90
 7,252,038 8.70 8.70 7.90 40,500 37,400 0.0
30/06/2023
8.70
 120,621 9.60 9.60 8.70 0 0 0
29/06/2023
9.60
 196,395 10.60 10.60 9.60 0 0 0
28/06/2023
10.60
 314,172 11.70 11.70 10.60 2,000 0 0.0
27/06/2023
11.70
 245,091 12.90 12.90 11.70 3,030 0 0.0
26/06/2023
12.90
 616,800 14.30 14.30 12.90 5,150 0 0.1
23/06/2023
14.30
 3,517,653 13.80 14.40 13.70 0 3,000 -0.0
22/06/2023
13.80
 1,255,518 14.30 14.30 13.70 12,700 0 0.2
21/06/2023
14.30
 2,640,118 13.70 14.40 13.40 1,000 7,300 -0.1
20/06/2023
13.70
 2,738,106 13.70 14.40 13.20 0 0 0
19/06/2023
13.70
 11,265,964 15.20 15.20 13.70 2,630 42,800 -0.6
16/06/2023
15.20
 5,575,616 14.60 15.90 14.70 30 5,200 -0.1
15/06/2023
14.60
 1,444,034 14.70 14.80 14.50 0 0 0
14/06/2023
14.70
 1,599,691 14.70 15 14.60 0 0 0
13/06/2023
14.70
 2,008,173 14.80 15.10 14.70 0 0 0
12/06/2023
14.80
 1,744,665 14.80 15.20 14.30 0 0 0
09/06/2023
14.80
 3,400,360 14.80 15.10 14.20 500 30 0.0
08/06/2023
14.80
 3,257,275 15.80 15.90 14.80 300 6,300 -0.1
07/06/2023
15.80
 1,752,671 15.70 16 15.60 0 10 -0.0
06/06/2023
15.70
 3,235,379 15.60 15.90 15.20 4,000 11,000 -0.1
05/06/2023
15.60
 2,550,195 15.70 16 15.50 100 3,000 -0.0
02/06/2023
15.70
 2,009,556 15.80 16.20 15.70 800 10,500 -0.2
01/06/2023
15.80
 2,433,777 15.90 16.10 15.50 3,400 10 0.1
31/05/2023
15.90
 2,245,138 15.80 16.30 15.60 100 1,610 -0.0
30/05/2023
15.80
 1,775,699 15.80 15.90 15.40 2,000 12,000 -0.2
29/05/2023
15.80
 2,685,701 15.30 15.80 15.20 100 20 0.0
26/05/2023
15.30
 1,451,545 14.80 15.30 14.70 1,600 9 0.0

Chính sách bảo mật | Điều khoản sử dụng |