CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

7
-0.20
(-2.78%)
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
(2026-05-18) 		0 0% 9,147,900 -22,600 0
6.40
7.20
7.20
2 tháng
(2026-04-20) 		1.10 18.33% 17,720,300 -39,700 0
5.70
7.20
7.20
3 tháng
(2026-03-19) 		1 16.39% 26,263,300 -98,600 -0.3
5.70
7.20
7.20
6 tháng
(2025-12-19) 		0 0% 57,608,500 11,700 0.3
5.70
7.70
7.20
12 tháng
(2025-06-23) 		1.30 22.41% 258,707,000 -192,200 -0.1
5.70
13.50
7.20
24 tháng
(2024-06-27) 		-0.20 -2.74% 386,188,889 -289,800 -1.1
4.50
13.50
7.20
36 tháng
(2023-07-03) 		-0.80 -10.13% 751,814,907 -52,485 0.6
4.50
13.50
7.20
60 tháng
(2021-07-13) 		-4.44 -38.50% 1,713,095,651 -68,219 4.8
4.20
59.90
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |