CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

8.30
0.20
(2.47%)
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
(2025-10-13) 		-1.40 -14.74% 14,282,600 169,200 1.5
7.80
9.60
8.10
2 tháng
(2025-09-12) 		-2.10 -20.59% 30,524,800 -311,700 -3.4
7.80
10.50
8.10
3 tháng
(2025-08-13) 		-4.90 -37.69% 88,738,900 -704,700 -8.0
7.80
13
8.10
6 tháng
(2025-05-15) 		1.90 30.65% 205,736,700 97,500 1.5
5.70
13.50
8.10
12 tháng
(2024-11-18) 		1.70 26.56% 255,543,777 -79,600 0.4
4.50
13.50
8.10
24 tháng
(2023-11-22) 		0.90 12.50% 456,515,370 -73,900 0.0
4.50
13.50
8.10
36 tháng
(2022-11-28) 		0 0% 978,666,684 69,040 -1.1
4.50
15.90
8.10
60 tháng
(2020-12-07) 		5.12 171.87% 1,855,387,351 -10,804,899 -92.4
2.98
59.90
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2025
8.30
 384,400 8.10 8.40 8.10 44,700 11,700 0
11/11/2025
8.10
 247,400 8.30 8.30 8 200 25,900 -0.2
10/11/2025
8.10
 415,800 8.20 8.50 8 12,800 40,200 -0.2
07/11/2025
8.20
 294,800 8.40 8.40 8.10 0 3,500 -0.0
06/11/2025
8.40
 540,100 8.50 8.60 8.30 19,700 46,100 -0.2
05/11/2025
8.40
 326,500 8.70 8.70 8.30 3,400 21,500 -0.2
04/11/2025
8.60
 1,082,500 8.10 8.80 8 94,600 22,400 0.6
03/11/2025
8.10
 490,600 7.70 8.60 7.70 13,100 42,100 -0.2
31/10/2025
8.50
 460,200 8.50 8.60 8.40 40,300 9,000 0.3
30/10/2025
8.50
 640,600 8.60 8.60 8.40 13,700 0 0.1
29/10/2025
8.50
 526,500 8.50 8.60 8.40 12,900 1,000 0.1
28/10/2025
8.50
 484,000 8.30 8.50 8.10 5,800 7,700 -0.0
27/10/2025
8.30
 834,700 8.10 8.60 8 136,900 37,200 0.8
24/10/2025
8.10
 444,600 8.20 8.30 8 31,800 57,800 -0.2
23/10/2025
8.30
 221,800 8.70 8.70 8.30 2,000 34,400 -0.3
22/10/2025
8.50
 1,159,900 8 8.50 7.90 8,800 14,500 -0.0
21/10/2025
7.80
 1,111,300 8.20 8.40 7.60 76,600 57,800 0.1
20/10/2025
8.20
 1,235,600 9.10 9.30 8.20 65,300 62,100 0.0
17/10/2025
9.10
 657,500 9.30 9.50 9.10 0 0 0
16/10/2025
9.30
 840,200 9.40 9.50 9.20 60,300 26,100 0.3
15/10/2025
9.40
 533,000 9.60 9.70 9.40 0 19,100 -0.2
14/10/2025
9.60
 1,232,100 9.50 9.90 9.40 51,000 22,000 0.3
13/10/2025
9.50
 750,300 9.50 9.60 9.30 50,200 5,500 0.4
10/10/2025
9.60
 599,000 9.60 9.70 9.50 42,800 12,600 0.3
09/10/2025
9.60
 372,600 9.90 9.90 9.50 0 0 0
08/10/2025
9.70
 708,300 9.90 10.20 9.50 20,800 22,300 -0.0
07/10/2025
9.50
 715,200 10 10.10 9.50 20,300 59,800 -0.4
06/10/2025
9.70
 887,000 8.90 9.70 8.90 2,900 46,800 -0.4
03/10/2025
8.90
 783,100 9.20 9.20 8.90 19,300 53,200 -0.3
02/10/2025
9.20
 828,800 9.50 9.70 9.20 11,100 42,000 -0.3
01/10/2025
9.50
 566,500 9.50 9.90 9.50 79,700 4,500 0.7
30/09/2025
9.60
 951,300 9.70 9.90 9.30 27,600 34,800 -0.1
29/09/2025
9.70
 415,300 10 10 9.70 27,300 14,300 0.1
26/09/2025
9.90
 759,100 9.90 10.10 9.80 43,000 81,700 -0.4
25/09/2025
9.90
 808,000 10 10.10 9.80 24,400 45,400 -0.2
24/09/2025
9.90
 560,200 9.60 9.90 9.40 34,000 23,100 0.1
23/09/2025
9.60
 717,200 9.60 9.90 8.70 43,400 50,200 -0.1
22/09/2025
9.60
 1,604,400 10.10 10.20 9.50 66,800 253,600 -1.8
19/09/2025
10.10
 644,300 10.30 10.30 10 12,300 50,800 -0.4
18/09/2025
10.20
 524,300 10.40 10.40 10 0 40,100 -0.4
17/09/2025
10.20
 1,003,100 10.40 10.80 10.20 2,900 93,200 -0.9
16/09/2025
10.40
 914,600 10.50 10.80 10.30 300 71,300 -0.8
15/09/2025
10.50
 769,000 10.20 10.50 10.20 73,900 11,000 0.7
12/09/2025
10.20
 1,110,900 10.40 10.60 10.20 49,000 72,000 -0.3
11/09/2025
10.40
 1,337,100 10.30 10.40 9.60 111,900 112,700 -0.0
10/09/2025
10.30
 858,600 10.50 10.70 10.20 31,800 42,000 -0.1
09/09/2025
10.50
 1,545,900 10.10 10.60 10.10 100,400 103,200 -0.0
08/09/2025
10.10
 2,600,400 10.90 11 10 333,000 0 3.5
05/09/2025
10.90
 2,024,200 11.60 11.70 10.90 0 0 0
04/09/2025
11.50
 2,242,600 11.30 11.60 11.10 190,500 104,000 1.0
03/09/2025
11.20
 1,362,400 11.20 11.50 11 500 0 0.0
29/08/2025
11.30
 3,321,600 11 11.80 11 9,000 14,200 -0.1
28/08/2025
11
 2,406,100 10.60 11.30 10.40 106,500 261,600 0
27/08/2025
10.70
 2,326,600 11 11.30 10.50 5,000 627,400 -6.8
26/08/2025
10.70
 2,122,000 9.90 10.70 9.80 6,600 31,500 -0.2
25/08/2025
9.80
 1,961,600 9.60 10.10 9.50 259,600 27,400 2.3
22/08/2025
9.50
 3,848,100 10.20 10.20 9.20 364,400 144,800 2.1
21/08/2025
10.20
 3,170,600 10.70 10.80 10.20 25,700 97,500 -0.8
20/08/2025
10.70
 4,399,800 11.50 11.70 10.30 168,500 206,900 -0.6
19/08/2025
11.40
 3,781,800 11.10 11.70 11 106,700 48,800 0.6
18/08/2025
11.20
 3,433,100 11.80 12 11.20 87,100 261,400 -2.0
15/08/2025
11.80
 5,971,000 12.80 13 11.60 379,600 140,900 2.8
14/08/2025
12.80
 3,606,300 13 14.10 12.80 28,500 537,900 -6.8
13/08/2025
13
 5,894,300 12 13 11.60 284,900 231,000 0.6
12/08/2025
11.90
 2,211,900 12.10 12.20 11.40 96,500 177,600 -1.0
11/08/2025
12.10
 2,192,100 11.70 12.20 10.90 215,500 9,100 2.5
08/08/2025
11.70
 2,389,700 12.10 12.30 11 231,000 86,100 1.7
07/08/2025
12.10
 8,875,900 13.10 13.30 11.70 444,600 178,200 3.1
06/08/2025
13
 1,979,100 13 13.60 12.50 103,500 105,200 -0.1
05/08/2025
13
 4,009,000 13.50 14.20 12.20 87,700 69,700 0.1
04/08/2025
13.50
 3,103,900 13.30 13.50 12.50 180,500 42,500 1.7
01/08/2025
13.40
 3,885,400 13.80 14.20 13.20 100,600 14,500 1.2
31/07/2025
13.30
 4,956,500 12.90 13.30 12.50 69,700 72,100 -0.1
30/07/2025
12.10
 4,839,700 10.20 12.10 10.20 38,800 33,900 0.0
29/07/2025
11
 7,987,600 11.50 11.80 10.60 1,500 16,100 -0.2
28/07/2025
10.80
 2,658,300 10 10.80 10 70,200 0 0.8
25/07/2025
9.90
 5,653,300 8.80 9.90 8.70 33,900 53,400 -0.2
24/07/2025
9
 2,621,100 8.70 9 8.30 7,600 11,500 -0.0
23/07/2025
8.70
 2,056,600 9 9.30 8.60 2,400 0 0.0
22/07/2025
9
 3,576,700 8.70 9 8.40 55,100 52,400 0.0
21/07/2025
8.70
 3,771,900 9.60 9.70 8.70 17,000 19,600 -0.0
18/07/2025
9.60
 3,233,200 10 10.10 9.20 500 1,600 -0.0
17/07/2025
10
 5,007,600 9.30 10.10 9.30 53,400 32,900 0.2
16/07/2025
9.20
 3,323,500 8.40 9.20 8.30 2,500 23,800 -0.2
15/07/2025
8.40
 4,596,500 8.30 8.40 7.80 11,000 10,000 0.0
14/07/2025
7.80
 2,750,500 7.10 7.80 6.90 28,900 0 0.2
11/07/2025
7.10
 1,198,800 6.90 7.50 6.90 28,000 85,300 -0.4
10/07/2025
7
 737,500 7.20 7.30 6.90 0 17,300 -0.1
09/07/2025
7.20
 2,114,800 6.80 7.30 6.70 1,000 0 0.0
08/07/2025
6.70
 1,004,800 6.60 6.80 6.50 0 900 -0.0
07/07/2025
6.60
 392,900 6.60 6.80 6.50 0 12,800 -0.1
04/07/2025
6.60
 555,300 6.80 6.80 6.60 0 5,000 -0.0
03/07/2025
6.80
 2,369,000 6.80 6.90 6.50 6,000 3,000 0.0
02/07/2025
6.80
 1,518,800 6.70 6.80 6.50 0 8,000 -0.1
01/07/2025
6.70
 2,836,200 6.10 6.70 5.90 400 54,000 -0.4
30/06/2025
6.10
 676,700 6 6.10 6 0 0 0
27/06/2025
6
 170,600 5.90 6 5.80 0 0 0
26/06/2025
5.90
 649,000 5.90 6 5.80 0 0 0
25/06/2025
5.90
 281,200 5.90 6 5.80 0 0 0
24/06/2025
5.90
 483,400 5.80 6 5.80 400 0 0.0
23/06/2025
5.80
 470,000 5.70 5.90 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |