CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.80
-0.10
(-1.45%)
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
(2025-12-29) 		-0.40 -5.48% 10,122,000 -65,100 -0.5
6.90
7.70
6.90
2 tháng
(2025-11-28) 		-0.70 -9.21% 19,900,600 -285,700 -2.1
6.90
7.70
6.90
3 tháng
(2025-10-29) 		-1.60 -18.82% 30,408,400 -183,800 -1.3
6.90
8.60
6.90
6 tháng
(2025-07-31) 		-6.40 -48.12% 147,973,200 -138,600 -0.3
6.90
13.50
6.90
12 tháng
(2025-02-03) 		1 16.95% 264,254,328 -128,000 -0.1
4.50
13.50
6.90
24 tháng
(2024-02-07) 		0.70 11.29% 454,465,621 -299,200 -1.6
4.50
13.50
6.90
36 tháng
(2023-02-13) 		-1.40 -16.87% 920,031,844 -474,350 -5.9
4.50
15.90
6.90
60 tháng
(2021-02-22) 		0.57 8.99% 1,834,830,818 -6,026,199 -65.0
4.20
59.90
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2022
8.70
 1,191,090 9.10 9.10 8.50 0 0 0
22/12/2022
9.10
 1,583,663 9.30 9.70 8.50 1,000 0 0.0
21/12/2022
9.30
 2,517,203 10.30 10.70 9.30 2,200 100 0.0
20/12/2022
10.30
 1,950,457 10.90 11 10 0 0 0
19/12/2022
10.90
 2,959,030 11.10 11.80 10.80 0 0 0
16/12/2022
11.10
 1,708,776 10.80 11.30 10.40 0 0 0
15/12/2022
10.80
 1,313,040 11 11.20 10.30 0 0 0
14/12/2022
11
 1,704,244 11.10 11.90 11 100 300 -0.0
13/12/2022
11.10
 2,588,549 10.30 11.10 9.60 0 0 0
12/12/2022
10.30
 2,394,895 11.40 11.90 10.30 0 0 0
09/12/2022
11.40
 2,099,325 11.30 12.20 11 0 500 -0.0
08/12/2022
11.30
 2,145,798 10.30 11.30 9.60 0 0 0
07/12/2022
10.30
 3,732,428 11.40 11.70 10.30 500 6,400 -0.1
06/12/2022
11.40
 4,306,024 12.60 13.40 11.40 1,000 300 0.0
05/12/2022
12.60
 2,085,286 11.50 12.60 11.30 10,000 6,200 0.0
02/12/2022
11.50
 3,560,922 10.50 11.50 9.70 4,300 300 0.0
01/12/2022
10.50
 2,823,660 9.70 10.60 10 2,000 200 0.0
30/11/2022
9.70
 2,019,109 8.90 9.70 8.10 6,200 7,300 -0.0
29/11/2022
8.90
 4,149,555 8.10 8.90 7.80 2,000 0 0.0
28/11/2022
8.10
 356,628 7.40 8.10 8 0 0 0
25/11/2022
7.40
 1,092,904 6.80 7.40 7.20 800 0 0.0
24/11/2022
6.80
 1,876,964 6.20 6.80 5.90 1,500 500 0.0
23/11/2022
6.20
 1,528,619 6.60 6.90 6.10 1,300 0 0.0
22/11/2022
6.60
 2,264,013 6 6.60 6.10 0 2,000 -0.0
21/11/2022
6
 1,147,604 5.50 6 5.60 1,000 2,100 -0.0
18/11/2022
5.50
 2,319,327 5 5.50 4.60 0 0 0
17/11/2022
5
 574,595 4.60 5 4.80 0 0 0
16/11/2022
4.60
 1,544,161 4.20 4.60 3.80 5,000 0 0.0
15/11/2022
4.20
 562,625 4.60 4.60 4.20 0 0 0
14/11/2022
4.60
 856,674 5.10 5.10 4.60 14,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |