CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.50
0.10
(1.56%)
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
(2026-02-23) 		-0.60 -8.57% 11,263,600 91,400 0.6
6.20
7
6.50
2 tháng
(2026-01-16) 		-0.70 -9.86% 20,077,400 80,200 0.5
6.20
7.20
6.50
3 tháng
(2025-12-17) 		-0.70 -9.86% 31,034,700 15,700 -0.0
6.20
7.70
6.50
6 tháng
(2025-09-18) 		-3.80 -37.25% 68,617,500 -291,800 -2.9
6.20
10.20
6.50
12 tháng
(2025-03-24) 		0.20 3.23% 265,057,900 -3,600 0.7
4.50
13.50
6.50
24 tháng
(2024-03-27) 		-0.30 -4.48% 444,604,879 -232,800 -1.1
4.50
13.50
6.50
36 tháng
(2023-04-03) 		-4.20 -39.62% 898,624,801 -423,750 -5.7
4.50
15.90
6.50
60 tháng
(2021-04-12) 		-4.49 -41.25% 1,808,101,237 -3,881,619 -43.0
4.20
59.90
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |