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)
23/09/2022
14
 656,254 14.40 14.50 13.90 0 0 0
22/09/2022
14.40
 747,076 13.60 14.40 13.30 0 100 -0.0
21/09/2022
13.60
 481,437 13.80 13.90 13.50 0 0 0
20/09/2022
13.80
 791,086 13.30 14 13.10 1,000 0 0.0
19/09/2022
13.30
 1,152,751 14.50 14.60 13.30 0 0 0
16/09/2022
14.50
 797,212 15.20 15.20 14.50 0 0 0
15/09/2022
15.20
 472,345 15.40 15.70 15.20 0 0 0
14/09/2022
15.40
 1,508,262 15.20 15.50 14.40 1 0 0.0
13/09/2022
15.20
 692,440 15.30 15.40 14.90 0 0 0
12/09/2022
15.30
 845,234 15.30 15.60 15.20 0 0 0
09/09/2022
15.30
 1,248,406 14.90 15.30 14.20 4,000 1,900 0.0
08/09/2022
14.90
 1,574,100 15.40 15.70 14.80 0 0 0
07/09/2022
15.40
 2,141,950 16.70 16.80 15.40 0 0 0
06/09/2022
16.70
 986,230 16.80 17.10 16.70 0 0 0
05/09/2022
16.80
 960,626 16.90 17.20 16.80 0 200,000 -3.4
31/08/2022
16.90
 1,066,535 16.70 17.30 16.40 500 0 0.0
30/08/2022
16.70
 1,289,800 17.30 17.70 16.70 1,000 0 0.0
29/08/2022
17.30
 3,083,855 17.90 17.90 16.20 0 1,800 -0.0
26/08/2022
17.90
 1,984,771 18.50 18.60 17.80 0 0 0
25/08/2022
18.50
 1,959,081 18.60 19.20 18.40 0 0 0
24/08/2022
18.60
 3,136,050 18.80 19.60 18.60 4,500 0 0.1
23/08/2022
18.80
 2,763,290 18 18.80 17.60 0 28,000 -0.5
22/08/2022
18
 1,863,221 17.80 18.30 17.50 0 0 0
19/08/2022
17.80
 4,052,779 17.30 18.30 17 0 0 0
18/08/2022
17.30
 1,853,239 17 17.70 16.80 0 0 0
17/08/2022
17
 2,125,985 17.30 17.70 17 16,000 0 0.3
16/08/2022
17.30
 1,328,555 17.30 17.40 16.90 0 0 0
15/08/2022
17.30
 1,564,625 17.40 18 17.20 188,000 0 3.3
12/08/2022
17.40
 1,694,213 16.90 17.50 16.60 0 10,000 -0.2
11/08/2022
16.90
 3,258,660 17.20 18 16.80 10,600 0 0.2
10/08/2022
17.20
 2,318,792 17.10 17.40 16.70 0 0 0
09/08/2022
17.10
 2,239,702 17.20 17.50 16.60 600 0 0.0
08/08/2022
17.20
 2,799,835 17.40 17.60 16.90 5,000 0 0.1
05/08/2022
17.40
 2,466,458 16.70 17.50 16.30 0 0 0
04/08/2022
16.70
 2,569,000 16.50 17.30 16.50 1,900 0 0.0
03/08/2022
16.50
 3,276,734 15.20 16.70 14.90 700 0 0.0
02/08/2022
15.20
 2,609,280 15 15.40 14.80 0 0 0
01/08/2022
15
 2,080,038 13.90 15 13.90 0 1,200 -0.0
29/07/2022
13.90
 1,087,802 14.20 14.40 13.90 0 0 0
28/07/2022
14.20
 1,223,325 13.80 14.70 14 0 0 0
27/07/2022
13.80
 1,212,956 13.50 13.80 13.10 0 0 0
26/07/2022
13.50
 1,279,774 14.30 14.30 13.50 0 20,000 -0.3
25/07/2022
14.30
 2,180,772 14.60 14.60 13.80 0 191,000 -2.7
22/07/2022
14.60
 1,757,094 15.20 15.20 14.60 0 0 0
21/07/2022
15.20
 1,246,742 15.60 15.60 15.10 20,900 0 0.3
20/07/2022
15.60
 1,282,915 15.20 16 15.30 0 0 0
19/07/2022
15.20
 1,655,341 15.30 15.60 14.70 0 0 0
18/07/2022
15.30
 1,113,849 15.70 16 15.20 0 0 0
15/07/2022
15.70
 1,594,788 15.80 16.40 15.60 0 0 0
14/07/2022
15.80
 2,505,547 14.40 15.80 13.80 0 10,000 -0.2
13/07/2022
14.40
 1,863,770 14.30 14.70 13.80 0 0 0
12/07/2022
14.30
 1,463,258 13.10 14.40 13 0 0 0
11/07/2022
13.10
 997,900 13.60 13.80 12.70 2,000 0 0.0
08/07/2022
13.60
 809,620 12.80 13.80 13 0 0 0
07/07/2022
12.80
 585,574 12.60 12.90 12.30 0 0 0
06/07/2022
12.60
 1,083,043 13.40 13.40 12.60 0 0 0
05/07/2022
13.40
 682,303 13.90 14.30 13.40 0 0 0
04/07/2022
13.90
 1,249,967 13.80 14.60 13.80 0 0 0
01/07/2022
13.80
 1,419,841 12.70 13.80 11.80 0 0 0
30/06/2022
12.70
 1,438,079 13.90 13.90 12.60 100 0 0.0
29/06/2022
13.90
 1,383,941 14.10 14.40 13.70 100 2,000 -0.0
28/06/2022
14.10
 889,941 14 14.40 14 10,400 0 0.1
27/06/2022
14
 948,542 13.20 14 13.20 0 200 -0.0
24/06/2022
13.20
 1,225,334 13.20 13.60 13.20 0 0 0
23/06/2022
13.20
 851,600 13 13.50 12.70 1,000 9,400 -0.1
22/06/2022
13
 1,178,005 11.90 13 12.20 0 3,000 -0.0
21/06/2022
11.90
 1,508,407 11.80 12.50 10.70 0 0 0
20/06/2022
11.80
 1,422,035 13.10 13.80 11.80 20,200 0 0.2
17/06/2022
13.10
 1,697,901 14.50 14.50 13.10 7,200 19,400 -0.2
16/06/2022
14.50
 1,031,282 14.80 15.90 14.50 0 0 0
15/06/2022
14.80
 1,229,517 16.10 16.40 14.50 4,000 0 0.1
14/06/2022
16.10
 896,690 16.60 16.70 15.50 0 4,200 -0.1
13/06/2022
16.60
 2,016,705 18.40 18.40 16.60 2,200 0 0.0
10/06/2022
18.40
 1,049,039 19.20 19.20 18.40 1,000 0 0.0
09/06/2022
19.20
 574,474 19.40 19.60 19.10 0 0 0
08/06/2022
19.40
 1,016,429 18.90 19.70 18.90 200 0 0.0
07/06/2022
18.90
 1,224,838 19.60 19.60 18 2,600 11,000 -0.2
06/06/2022
19.60
 1,615,115 19.50 20.60 19 0 0 0
03/06/2022
19.50
 1,360,727 19.60 19.80 18.80 10,200 16,101 -0.1
02/06/2022
19.60
 1,247,096 20.20 20.80 19.60 0 27,200 -0.5
01/06/2022
20.20
 1,348,530 20.80 21 19.80 10,200 4,200 0.1
31/05/2022
20.80
 1,467,693 21 21.20 20.50 3,700 0 0.1
30/05/2022
21
 1,221,344 21.20 21.60 20.60 100 200 -0.0
27/05/2022
21.20
 1,697,214 21.30 21.80 20.90 100 0 0.0
26/05/2022
21.30
 2,002,442 21.20 22.40 20.90 20,600 700 0.4
25/05/2022
21.20
 1,641,735 20 21.40 19.80 500 1,300 -0.0
24/05/2022
20
 1,747,800 19.50 20 18.60 4,200 3,300 0.0
23/05/2022
19.50
 1,935,006 20.40 20.90 18.50 0 0 0
20/05/2022
20.40
 1,530,525 20.30 21.30 20 1,000 200 0.0
19/05/2022
20.30
 2,237,070 19.20 20.40 18 200 700 -0.0
18/05/2022
19.20
 2,450,616 21.10 22.80 19.20 6,700 0 0.1
17/05/2022
21.10
 2,523,324 19.20 21.10 18.60 1,500 0 0.0
16/05/2022
19.20
 2,131,731 17.50 19.20 17.80 2,001 0 0.0
13/05/2022
17.50
 2,428,574 17.20 18.30 16.50 0 100 -0.0
12/05/2022
17.20
 1,812,922 18.80 19.50 17.20 27,100 0 0.5
11/05/2022
18.80
 1,344,753 17.10 18.80 17.70 4,100 0 0.1
10/05/2022
17.10
 1,926,009 15.60 17.10 14.30 0 0 0
09/05/2022
15.60
 1,647,898 17.30 17.30 15.60 14,300 100 0.2
06/05/2022
17.30
 1,138,700 18.80 18.80 17.10 100 7,800 -0.1
05/05/2022
18.80
 1,231,455 19.70 20.30 18.10 400 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |