CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.30
0.10
(1.61%)
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
(2026-08-18) 		0.40 6.90% 8,642,300 -50,700 -0.2
5.70
7.30
6.30
2 tháng
(2026-07-20) 		0 0% 16,320,800 -10,800 0.0
5.40
7.30
6.30
3 tháng
(2026-06-19) 		-0.70 -10.14% 28,463,900 3,800 0.1
5.40
7.50
6.30
6 tháng
(2026-03-23) 		0.30 5.08% 55,732,300 -86,700 -0.5
5.40
7.50
6.30
12 tháng
(2025-09-22) 		-3.40 -35.42% 126,797,000 -335,700 -2.8
5.40
9.90
6.30
24 tháng
(2024-09-27) 		-1.20 -16.22% 379,476,889 -289,500 -2.8
4.50
13.50
6.30
36 tháng
(2023-10-03) 		-0.10 -1.59% 610,653,583 -302,600 -3.4
4.50
13.50
6.30
60 tháng
(2021-10-13) 		-18.20 -74.59% 1,615,393,934 -157,949 2.5
4.20
59.90
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
9.60
 3,024,021 9.70 9.80 9.40 400 0 0.0
23/08/2023
9.70
 2,486,405 9.60 9.90 9.40 1,700 80 0.0
22/08/2023
9.50
 5,146,833 9.50 9.60 8.50 36,000 0 0.3
21/08/2023
9.20
 3,537,867 8.40 9.20 8.20 7,000 100 0.1
18/08/2023
8.40
 6,546,550 9 9.50 8.40 7,600 4,660 0.0
17/08/2023
9
 4,925,575 8.50 9.30 8.50 0 60 -0.0
16/08/2023
8.50
 2,294,804 8.80 8.90 8.40 32,000 0 0.3
15/08/2023
8.70
 3,578,084 8 8.80 8 2,000 50,075 -0.4
14/08/2023
8
 2,387,357 8 8.20 7.90 0 400 -0.0
11/08/2023
7.90
 1,738,447 8.10 8.20 7.60 1,000 0 0.0
10/08/2023
8
 2,151,620 8 8.20 7.90 0 0 0
09/08/2023
8
 1,773,872 8.20 8.20 7.70 6,900 0 0.1
08/08/2023
7.90
 2,371,114 8.20 8.20 7.80 5,600 8,000 -0.0
07/08/2023
8
 3,765,377 7.50 8.10 7.50 50,000 300 0.4
04/08/2023
7.50
 2,310,822 7.30 7.50 7.20 0 0 0
03/08/2023
7.30
 2,053,725 7.40 7.50 7.10 0 300 -0.0
02/08/2023
7.40
 4,711,560 8 8.10 7.10 1,300 400 0.0
01/08/2023
7.70
 2,638,998 7.20 7.70 7.20 0 50 -0.0
31/07/2023
7
 4,993,363 6.40 7 6.20 700 60 0.0
28/07/2023
6.40
 1,803,061 6.40 6.50 6.30 500 200 0.0
27/07/2023
6.40
 1,448,152 6.30 6.50 6.20 100 800 -0.0
26/07/2023
6.40
 1,643,154 6.50 6.50 6.30 100 0 0.0
25/07/2023
6.40
 1,329,832 6.60 6.60 6.40 0 7,000 -0.0
24/07/2023
6.60
 2,716,173 6.50 6.70 6.40 1,800 0 0.0
21/07/2023
6.50
 1,364,500 6.40 6.70 6.30 0 17,000 -0.1
20/07/2023
6.40
 2,016,359 6.40 6.60 6.20 7,200 0 0.0
19/07/2023
6.40
 1,341,929 6.50 6.70 6.40 400 10,000 -0.1
18/07/2023
6.50
 2,445,772 6.60 6.80 6.50 0 0 0
17/07/2023
6.50
 2,317,350 6.40 6.60 6.30 0 2,400 -0.0
14/07/2023
6.40
 2,687,702 6.50 6.50 6.20 0 100 -0.0
13/07/2023
6.40
 2,967,312 6.30 6.70 6.20 0 13,500 -0.1
12/07/2023
6.20
 2,796,133 5.70 6.20 5.40 0 8,900 -0.1
11/07/2023
5.70
 7,047,639 6 6 5.70 13,900 2,100 0.1
10/07/2023
6.50
 690,864 6.60 6.70 6.40 0 0 0
07/07/2023
7
 2,087,712 6.90 7.40 6.50 14,000 9,600 0.0
06/07/2023
6.90
 9,164,702 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 7.20 8.50 7.20 32,640 22,800 0.1
03/07/2023
7.90
 7,252,038 7.90 8.10 7.90 40,500 37,400 0.0
30/06/2023
5.90
 203,000 6 6.20 5.90 0 0 0
29/06/2023
9.60
 196,395 9.60 9.60 9.60 0 0 0
28/06/2023
10.60
 314,172 10.60 10.60 10.60 2,000 0 0.0
27/06/2023
11.70
 245,091 11.70 11.70 11.70 3,030 0 0.0
26/06/2023
12.90
 619,100 12.90 12.90 12.90 5,150 0 0.1
23/06/2023
14.30
 3,627,753 13.90 14.40 13.70 0 3,000 -0.0
22/06/2023
13.90
 2,994,878 14 14.10 13.70 12,700 0 0.2
21/06/2023
14
 2,690,318 13.70 14.40 13.40 1,000 7,300 -0.1
20/06/2023
5.90
 203,000 6 6.20 5.90 0 0 0
19/06/2023
13.70
 11,265,964 14.60 15.20 13.70 2,630 42,800 -0.6
16/06/2023
15.20
 5,575,616 14.70 15.90 14.70 30 5,200 -0.1
15/06/2023
14.60
 1,444,034 14.60 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
5.90
 203,000 6 6.20 5.90 0 0 0
12/06/2023
14.80
 1,744,665 15 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 15.90 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 15.90 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
 2,292,638 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 15.40 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 15.40 15.80 15.20 0 122 -0.0
23/05/2023
15.20
 3,140,410 15.20 15.50 15 2,000 4,030 -0.0
22/05/2023
15
 2,178,142 14.80 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
 2,481,753 14.20 15 14.10 3,000 0 0.0
17/05/2023
14.10
 3,842,090 14.80 15.10 14 0 820 -0.0
16/05/2023
14.80
 2,165,832 14.90 15.10 14.60 0 38,420 -0.6
15/05/2023
14.80
 2,349,130 15.50 16 14.70 0 3 -0.0
12/05/2023
15.30
 3,542,055 14.30 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 14.50 15 13.60 30 30 0
09/05/2023
14.60
 2,636,733 14.60 14.80 14.10 0 420 -0.0
08/05/2023
14.50
 3,844,816 14.80 15.40 14.40 5,200 279,730 -4.1
05/05/2023
14.40
 3,098,515 14.60 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
03/05/2023
8.80
 641,721 9 9.10 8.80 0 0 0
02/05/2023
9.70
 941,721 9.80 9.90 9.50 6,500 0 0.1
01/05/2023
9.70
 1,341,865 9.90 9.90 9.30 0 0 0
28/04/2023
13.20
 2,942,181 12.90 13.30 12.70 8,000 10 0.1
27/04/2023
12.70
 1,366,775 12.80 13.10 12.60 10,200 6,701 0.0
26/04/2023
12.80
 1,996,227 12.40 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 13.20 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
 1,465,921 12.60 12.70 12.20 13,500 8,510 0.1
19/04/2023
12.60
 2,536,052 12.90 13.20 12.60 40,000 0 0.5
18/04/2023
12.70
 2,482,584 12.30 12.90 11.90 1,000 10 0.0
17/04/2023
12.10
 1,435,087 12.10 12.20 11.80 0 7,500 -0.1
14/04/2023
12
 2,951,360 12.60 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
 2,151,630 13.20 13.50 12.70 16,200 200 0.2
11/04/2023
13.10
 3,765,482 13.40 13.40 12.40 17,100 0 0.2
10/04/2023
6.40
 1,051,439 6.50 6.50 5.80 0 3,600 -0.0
07/04/2023
13.40
 4,618,019 12.10 13.40 12.10 100 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |