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)
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
17/02/2023
9.30
 868,731 9.50 9.60 9.20 0 0 0
16/02/2023
9.50
 807,311 9 9.50 8.90 0 0 0
15/02/2023
9
 851,822 8.70 9.30 8.70 100 0 0.0
14/02/2023
8.70
 649,500 8.30 8.80 8.30 0 0 0
13/02/2023
8.30
 1,413,600 9.20 9.20 8.30 13,600 0 0.1
10/02/2023
9.20
 734,000 9.50 9.50 9.20 0 0 0
09/02/2023
9.50
 383,285 9.60 9.70 9.20 0 0 0
08/02/2023
9.60
 954,772 9.50 9.90 9.10 0 0 0
07/02/2023
9.50
 1,537,834 9.70 10 9.20 27,300 0 0.3
06/02/2023
9.70
 684,315 9.70 9.80 9.50 0 1,500 -0.0
03/02/2023
9.70
 941,721 9.80 9.90 9.50 6,500 0 0.1
02/02/2023
9.80
 1,802,711 10 10.10 9.50 260,000 2,000 2.6
01/02/2023
10
 2,710,024 10.70 11.10 9.70 6,300 0 0.1
31/01/2023
10.70
 1,351,964 10.50 10.70 10.20 0 15,100 -0.2
30/01/2023
10.50
 2,009,664 10.40 10.90 10 7,400 0 0.1
27/01/2023
10.40
 1,390,479 10.70 11.50 10.40 0 0 0
19/01/2023
10.70
 1,425,668 10.70 11.20 10.30 0 10 -0.0
18/01/2023
10.70
 2,289,937 10 11 9.90 0 2,500 -0.0
17/01/2023
10
 1,358,588 9.40 10 9.50 0 500 -0.0
16/01/2023
9.40
 725,590 9.50 9.70 9.30 0 0 0
13/01/2023
9.50
 1,246,477 9.40 9.80 9.40 0 400 -0.0
12/01/2023
9.40
 555,527 9.50 9.70 9.30 7,500 1,600 0.1
11/01/2023
9.50
 1,638,992 9.40 10 9.40 0 0 0
10/01/2023
9.40
 942,649 9.30 9.50 8.80 16,200 0 0.1
09/01/2023
9.30
 804,890 9.20 9.70 9.10 10,500 2,700 0.1
06/01/2023
9.20
 1,336,781 9.70 9.90 9.20 3,400 0 0.0
05/01/2023
9.70
 1,341,865 9.70 9.90 9.30 0 0 0
04/01/2023
9.70
 1,492,943 9.30 10.20 9.50 0 100 -0.0
03/01/2023
9.30
 1,231,002 8.50 9.30 8.30 0 0 0
30/12/2022
8.50
 676,892 8.60 8.90 8.40 0 0 0
29/12/2022
8.60
 1,036,228 9.10 9.10 8.50 100 0 0.0
28/12/2022
9.10
 1,161,757 8.60 9.40 8.70 200 0 0.0
27/12/2022
8.60
 1,718,116 7.90 8.60 7.40 600 0 0.0
26/12/2022
7.90
 1,591,287 8.70 8.70 7.90 7,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |