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)
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
25/05/2023
14.80
 2,087,426 15.30 15.30 14.70 0 0 0
24/05/2023
15.30
 2,738,737 15.20 15.80 15.20 0 122 -0.0
23/05/2023
15.20
 3,075,810 15 15.50 15 2,000 4,030 -0.0
22/05/2023
15
 2,178,142 14.70 15 14.50 0 18,950 -0.3
19/05/2023
14.70
 1,716,283 14.70 15 14.40 1,000 30 0.0
18/05/2023
14.70
 2,388,553 14.10 15 14.10 3,000 0 0.0
17/05/2023
14.10
 3,572,690 14.80 15.10 14 0 820 -0.0
16/05/2023
14.80
 2,165,832 14.80 15.10 14.60 0 38,420 -0.6
15/05/2023
14.80
 2,349,000 15.30 16 14.70 0 3 -0.0
12/05/2023
15.30
 3,541,600 14.70 15.30 14 0 130 -0.0
11/05/2023
14.70
 2,705,514 14.80 15 14.50 0 14,320 -0.2
10/05/2023
14.80
 1,960,396 14.60 15 13.60 30 30 0
09/05/2023
14.60
 2,585,833 14.50 14.80 14.10 0 420 -0.0
08/05/2023
14.50
 3,638,216 14.40 15.40 14.40 5,200 279,730 -4.1
05/05/2023
14.40
 3,098,515 14.50 15.20 14.10 0 40 -0.0
04/05/2023
14.50
 6,149,323 13.20 14.50 13.20 0 37,050 -0.5
28/04/2023
13.20
 2,942,181 12.70 13.30 12.70 8,000 10 0.1
27/04/2023
12.70
 1,366,700 12.80 13.10 12.60 10,200 6,701 0.0
26/04/2023
12.80
 1,996,227 12.30 12.80 12.20 30,100 14,000 0.2
25/04/2023
12.30
 4,573,972 13.40 13.70 12.10 1,200 50,000 -0.6
24/04/2023
13.40
 2,493,659 13.10 13.80 13.10 1,900 9,140 -0.1
21/04/2023
13.10
 5,641,540 12.50 13.70 12.50 15,000 3,430 0.2
20/04/2023
12.50
 1,431,521 12.60 12.70 12.20 13,500 8,510 0.1
19/04/2023
12.60
 2,536,052 12.70 13.20 12.60 40,000 0 0.5
18/04/2023
12.70
 2,482,584 12.10 12.90 11.90 1,000 10 0.0
17/04/2023
12.10
 1,435,087 12 12.20 11.80 0 7,500 -0.1
14/04/2023
12
 2,951,360 12.40 12.80 12 7,000 31,900 -0.3
13/04/2023
12.40
 1,925,278 13 13.20 12.40 7,000 0 0.1
12/04/2023
13
 2,099,130 13.10 13.50 12.70 16,200 200 0.2
11/04/2023
13.10
 3,765,482 13.30 13.40 12.40 17,100 0 0.2
10/04/2023
13.30
 3,502,000 13.40 14.40 12.90 28,000 25,620 0.1
07/04/2023
13.40
 4,459,419 12.20 13.40 12.10 100 1,000 -0.0
06/04/2023
12.20
 7,380,669 12.70 13.90 11.90 0 18,020 -0.2
05/04/2023
12.70
 5,382,234 11.60 12.70 11.70 19,900 22,010 -0.0
04/04/2023
11.60
 4,954,923 10.60 11.60 10.40 2,100 19,500 -0.2
03/04/2023
10.60
 2,396,893 10 10.70 10.20 0 3,500 -0.0
31/03/2023
10
 2,084,449 9.70 10.10 9.60 0 0 0
30/03/2023
9.70
 1,779,288 9.80 10.20 9.70 0 100 -0.0
29/03/2023
9.80
 910,438 9.70 9.80 9.60 0 0 0
28/03/2023
9.70
 1,328,389 9.90 10.20 9.70 0 0 0
27/03/2023
9.90
 1,715,602 9.60 10 9.40 0 0 0
24/03/2023
9.60
 1,746,852 9.40 9.80 9.40 0 0 0
23/03/2023
9.40
 979,201 9.20 9.50 9.10 0 100 -0.0
22/03/2023
9.20
 765,917 9.30 9.50 9.20 0 500 -0.0
21/03/2023
9.30
 720,346 9.10 9.30 9 0 0 0
20/03/2023
9.10
 922,559 9.40 9.50 9.10 600 0 0.0
17/03/2023
9.40
 560,900 9.40 9.70 9.30 0 0 0
16/03/2023
9.40
 1,130,786 9.70 9.70 9.30 0 5,000 -0.0
15/03/2023
9.70
 1,977,447 8.90 9.70 8.90 0 0 0
14/03/2023
8.90
 1,126,370 9.30 9.30 8.80 500 0 0.0
13/03/2023
9.30
 674,110 9.30 9.40 9 0 1,100 -0.0
10/03/2023
9.30
 604,070 9.50 9.80 9.20 0 0 0
09/03/2023
9.50
 1,044,640 9.40 9.60 9.30 0 0 0
08/03/2023
9.40
 947,150 9 9.40 8.80 0 0 0
07/03/2023
9
 664,270 8.90 9.20 8.90 0 0 0
06/03/2023
8.90
 696,258 8.80 9.30 8.80 0 3,000 -0.0
03/03/2023
8.80
 641,721 8.90 9.10 8.80 0 0 0
02/03/2023
8.90
 492,400 9.20 9.40 8.90 0 0 0
01/03/2023
9.20
 814,988 8.70 9.20 8.50 2,500 2,000 0.0
28/02/2023
8.70
 847,919 8.70 9.10 8.60 500 0 0.0
27/02/2023
8.70
 939,241 9.20 9.20 8.70 2,500 0 0.0
24/02/2023
9.20
 494,800 9.50 9.70 9.10 300 4,300 -0.0
23/02/2023
9.50
 1,174,326 9.40 9.50 9 0 0 0
22/02/2023
9.40
 2,215,282 10 10.10 9.40 0 2,500 -0.0
21/02/2023
10
 1,277,450 10.20 10.60 9.90 54,400 0 0.6
20/02/2023
10.20
 1,798,410 9.30 10.20 9.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |