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)
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
11/11/2022
5.10
 1,044,422 5.60 5.90 5.10 8,700 0 0.0
10/11/2022
5.60
 737,700 6.20 6.20 5.60 2,000 0 0.0
09/11/2022
6.20
 531,770 6.10 6.50 6.10 0 32,200 -0.2
08/11/2022
6.10
 615,275 6.10 6.30 5.50 0 0 0
07/11/2022
6.10
 914,671 6.70 6.90 6.10 3,000 0 0.0
04/11/2022
6.70
 1,100,509 7.40 7.40 6.70 3,300 0 0.0
03/11/2022
7.40
 568,610 7.40 7.50 7.10 0 0 0
02/11/2022
7.40
 740,620 7.30 7.50 7.20 0 0 0
01/11/2022
7.30
 859,942 7.20 7.60 7 0 3,000 -0.0
31/10/2022
7.20
 1,092,700 7.40 7.60 6.70 6,500 0 0.0
28/10/2022
7.40
 999,705 7.10 7.80 6.40 100 0 0.0
27/10/2022
7.10
 877,982 6.50 7.10 5.90 0 0 0
26/10/2022
6.50
 1,073,346 7.10 7.30 6.40 2,100 0 0.0
25/10/2022
7.10
 1,542,837 7.80 8.10 7.10 3,000 0 0.0
24/10/2022
7.80
 699,856 8.60 9 7.80 5,600 0 0.0
21/10/2022
8.60
 959,422 9.50 9.60 8.60 2,600 0 0.0
20/10/2022
9.50
 394,247 9.80 9.80 9.40 1,000 0 0.0
19/10/2022
9.80
 505,989 9.90 10.10 9.60 0 0 0
18/10/2022
9.90
 784,742 9.80 10.20 9.80 0 0 0
17/10/2022
9.80
 459,538 9.90 9.90 9.50 5,000 0 0.0
14/10/2022
9.90
 1,135,290 9.40 10 9.60 3,000 0 0.0
13/10/2022
9.40
 461,823 9.40 9.60 9.10 0 0 0
12/10/2022
9.40
 885,025 9.20 9.80 9 0 0 0
11/10/2022
9.20
 945,230 10.20 10.20 9.20 1,000 0 0.0
10/10/2022
10.20
 931,886 9.90 10.40 9.30 0 0 0
07/10/2022
9.90
 1,396,836 11 11.10 9.90 6,000 0 0.1
06/10/2022
11
 859,581 12.20 12.30 11 5,000 0 0.1
05/10/2022
12.20
 882,286 11.60 12.40 10.50 0 0 0
04/10/2022
11.60
 693,538 12.20 12.70 11.50 1,000 1,900 -0.0
03/10/2022
12.20
 1,060,541 13.50 13.50 12.20 200 0 0.0
30/09/2022
13.50
 1,262,500 13.40 13.70 12.30 0 200 -0.0
29/09/2022
13.40
 693,100 13.60 14.20 13.40 0 0 0
28/09/2022
13.60
 1,071,629 13.40 13.90 13.20 0 0 0
27/09/2022
13.40
 908,441 12.80 13.90 12.80 200 100 0.0
26/09/2022
12.80
 1,300,055 14 14 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |