CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6
0.50
(9.09%)
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
(2024-04-09) 		-0.80 -12.70% 9,008,400 5,600 0.1
5.30
6.30
5.50
2 tháng
(2024-03-11) 		-1.20 -17.91% 25,993,200 75,800 0.5
5.30
7
5.50
3 tháng
(2024-02-15) 		-0.70 -11.29% 39,063,700 66,000 0.4
5.30
7
5.50
6 tháng
(2023-11-13) 		-1.60 -22.54% 74,308,800 49,900 0.3
5.30
7.20
5.50
12 tháng
(2023-05-15) 		-9.30 -62.84% 378,221,988 163,991 0.4
5.30
15.90
5.50
24 tháng
(2022-05-20) 		-14.90 -73.04% 771,443,683 56,840 -3.1
4.20
21.30
5.50
36 tháng
(2021-05-25) 		-4.46 -44.79% 1,338,525,880 -2,072,219 -23.9
4.20
59.90
5.50
60 tháng
(2019-06-05) 		2.80 103.70% 1,477,312,272 -11,001,691 -92.9
1.58
59.90
5.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
5.50
0
 353,400 5.40 5.50 5.30 4,000 2,000 0.0
#2 07/05/2024
5.50
0.10
 192,200 5.50 5.50 5.40 0 100 -0.0
#3 06/05/2024
5.40
0.10
 348,900 5.30 5.50 5.20 5,600 4,800 0
#4 03/05/2024
5.30
0
 216,700 5.40 5.40 5.20 8,500 200 0.0
#5 02/05/2024
5.30
-0.10
 359,400 5.30 5.40 5.30 100 0 0.0
#6 26/04/2024
5.40
-0.20
 472,600 5.60 5.60 5.30 4,500 0 0.0
#7 25/04/2024
5.60
0
 212,700 5.50 5.60 5.40 100 23,900 -0.1
#8 24/04/2024
5.60
0.20
 510,100 5.50 5.60 5.40 500 0 0.0
#9 23/04/2024
5.40
-0.30
 240,800 5.70 5.70 5.40 0 27,300 -0.2
#10 22/04/2024
5.70
0.40
 569,800 5.50 5.70 5.40 23,900 39,300 -0.1
#11 19/04/2024
5.30
-0.10
 446,700 5.40 5.40 5.20 0 66,600 -0.4
#12 17/04/2024
5.40
-0.10
 376,400 5.60 5.70 5.30 1,100 0 0.0
#13 16/04/2024
5.50
-0.10
 927,800 5.60 5.70 5.20 10,500 1,500 0.0
#14 15/04/2024
5.60
-0.60
 2,519,700 6.20 6.30 5.60 132,600 20,000 0.7
#15 12/04/2024
6.20
0
 462,600 6.20 6.30 6.20 0 41,500 -0.3
#16 11/04/2024
6.20
-0.10
 287,900 6.30 6.30 6.20 0 100 -0.0
#17 10/04/2024
6.30
0
 174,500 6.40 6.40 6.20 0 0 0
#18 09/04/2024
6.30
0.10
 336,200 6.20 6.40 6.20 41,500 0 0.3
#19 08/04/2024
6.20
-0.20
 421,900 6.40 6.50 6.20 300 0 0.0
#20 05/04/2024
6.40
-0.10
 357,100 6.50 6.50 6.20 1,800 0 0.0
#21 04/04/2024
6.50
-0.10
 370,500 6.60 6.60 6.40 10,200 0 0.1
#22 03/04/2024
6.60
-0.10
 543,800 6.70 6.80 6.60 17,000 0 0.1
#23 02/04/2024
6.70
0
 539,600 6.70 6.70 6.60 27,700 13,800 0.1
#24 01/04/2024
6.70
0
 364,800 6.70 6.70 6.60 0 0 0
#25 29/03/2024
6.70
-0.10
 471,300 6.80 6.80 6.60 200 6,700 -0.0
#26 28/03/2024
6.80
0.10
 684,300 6.60 6.90 6.60 0 16,600 -0.1
#27 27/03/2024
6.70
-0.10
 519,700 6.80 6.80 6.60 0 0 0
#28 26/03/2024
6.80
0
 535,500 6.80 6.80 6.60 10,000 0 0.1
#29 25/03/2024
6.80
-0.10
 963,000 6.90 6.90 6.60 10,000 0 0.1
#30 22/03/2024
6.90
-0.10
 609,400 7 7 6.80 0 17,400 -0.1
#31 21/03/2024
7
0.10
 1,318,200 6.90 7 6.70 0 12,500 -0.1
#32 20/03/2024
6.90
0
 363,600 6.90 7 6.70 0 0 0
#33 19/03/2024
6.90
0.30
 1,687,400 6.60 7.20 6.40 22,500 26,700 -0.0
#34 18/03/2024
6.60
-0.10
 1,684,400 6.70 6.80 6.30 10,000 14,500 -0.0
#35 15/03/2024
6.70
-0.10
 552,100 6.80 6.90 6.60 10,000 0 0.1
#36 14/03/2024
6.80
0
 1,434,200 6.80 7.10 6.80 0 52,100 -0.4
#37 13/03/2024
6.80
0.20
 1,016,000 6.60 6.90 6.40 25,500 0 0.2
#38 12/03/2024
6.60
-0.10
 1,002,800 6.70 6.70 6.50 21,700 0 0.1
#39 11/03/2024
6.70
-0.30
 1,545,200 7 7.30 6.60 76,900 13,300 0.4
#40 08/03/2024
7
0.20
 2,796,700 6.80 7.40 6.80 0 15,800 -0.1
#41 07/03/2024
6.80
0.60
 3,549,200 6.20 6.80 6.10 5,000 0 0.0
#42 06/03/2024
6.20
0
 437,500 6.20 6.30 6.10 0 0 0
#43 05/03/2024
6.20
-0.10
 397,700 6.30 6.30 6.20 0 0 0
#44 04/03/2024
6.30
0.10
 714,400 6.20 6.40 6.20 20,100 11,400 0.1
#45 01/03/2024
6.20
0
 708,400 6.20 6.30 6.10 0 0 0
#46 29/02/2024
6.20
-0.10
 294,500 6.30 6.30 6.10 200 0 0.0
#47 28/02/2024
6.30
0.10
 314,200 6.20 6.30 6.20 2,000 0 0.0
#48 27/02/2024
6.20
0
 424,000 6.20 6.30 6.10 0 0 0
#49 26/02/2024
6.20
0
 465,400 6.20 6.30 6.10 0 5,500 -0.0
#50 23/02/2024
6.20
-0.20
 525,700 6.40 6.40 6.20 100 100 0
#51 22/02/2024
6.40
0.10
 244,900 6.30 6.40 6.30 0 0 0
#52 21/02/2024
6.30
-0.10
 410,500 6.40 6.50 6.30 0 20,600 -0.1
#53 20/02/2024
6.40
0
 664,500 6.40 6.50 6.30 0 0 0
#54 19/02/2024
6.40
0.10
 604,200 6.30 6.40 6.20 2,000 0 0.0
#55 16/02/2024
6.30
0.10
 348,200 6.20 6.40 6.20 20,600 0 0.1
#56 15/02/2024
6.20
0
 170,500 6.20 6.30 6 0 6,400 -0.0
#57 07/02/2024
6.20
-0.10
 330,500 6.30 6.40 6.20 300 0 0.0
#58 06/02/2024
6.30
0.20
 395,400 6.10 6.30 6.10 0 8,100 -0.1
#59 05/02/2024
6.10
-0.10
 385,500 6.20 6.20 6 0 0 0
#60 02/02/2024
6.20
-0.10
 522,800 6.30 6.40 6.10 0 0 0
#61 01/02/2024
6.30
0
 450,800 6.30 6.40 6.20 8,100 19,600 -0.1
#62 31/01/2024
6.30
-0.10
 448,400 6.40 6.50 6.30 0 19,300 -0.1
#63 30/01/2024
6.40
0
 176,400 6.40 6.40 6.30 0 0 0
#64 29/01/2024
6.40
0
 219,900 6.40 6.50 6.30 0 25,100 -0.2
#65 26/01/2024
6.40
0
 258,600 6.40 6.50 6.40 0 0 0
#66 25/01/2024
6.40
-0.10
 222,400 6.50 6.50 6.40 0 1,900 -0.0
#67 24/01/2024
6.50
0
 372,100 6.50 6.60 6.40 0 7,100 -0.0
#68 23/01/2024
6.50
0.10
 258,500 6.40 6.50 6.40 1,000 0 0.0
#69 22/01/2024
6.40
-0.10
 249,000 6.50 6.60 6.40 0 2,600 -0.0
#70 19/01/2024
6.50
0
 386,000 6.50 6.70 6.40 2,500 0 0.0
#71 18/01/2024
6.50
-0.10
 182,400 6.60 6.70 6.50 0 0 0
#72 17/01/2024
6.60
0.10
 1,147,700 6.50 6.80 6.40 28,300 9,500 0.1
#73 16/01/2024
6.50
0.20
 259,300 6.30 6.50 6.30 2,500 1,000 0.0
#74 15/01/2024
6.30
-0.10
 364,100 6.40 6.50 6.30 0 0 0
#75 12/01/2024
6.40
-0.20
 569,800 6.60 6.60 6.40 0 0 0
#76 11/01/2024
6.60
0.10
 382,000 6.50 6.70 6.50 0 0 0
#77 10/01/2024
6.50
-0.10
 579,000 6.60 6.70 6.50 0 0 0
#78 09/01/2024
6.60
-0.10
 373,400 6.70 6.70 6.60 0 0 0
#79 08/01/2024
6.70
0
 426,800 6.70 6.80 6.60 0 0 0
#80 05/01/2024
6.70
-0.10
 603,400 6.80 6.80 6.60 0 200 -0.0
#81 04/01/2024
6.80
0.10
 471,100 6.70 6.80 6.70 0 0 0
#82 03/01/2024
6.70
0
 510,600 6.70 6.80 6.60 0 0 0
#83 02/01/2024
6.70
0
 474,000 6.70 6.80 6.60 0 0 0
#84 29/12/2023
6.70
-0.10
 298,300 6.80 6.90 6.70 0 0 0
#85 28/12/2023
6.80
0
 504,100 6.80 6.80 6.70 0 0 0
#86 27/12/2023
6.80
0
 386,100 6.80 6.90 6.70 10,000 0 0.1
#87 26/12/2023
6.80
0
 215,800 6.80 6.90 6.70 20,000 0 0.1
#88 25/12/2023
6.80
0
 508,800 6.80 6.90 6.70 38,800 0 0.3
#89 22/12/2023
6.80
0
 304,500 6.80 6.80 6.70 0 0 0
#90 21/12/2023
6.80
0
 190,900 6.80 6.80 6.70 0 0 0
#91 20/12/2023
6.80
0
 212,200 6.80 6.90 6.70 0 2,000 -0.0
#92 19/12/2023
6.80
0.10
 796,100 6.70 6.80 6.60 0 0 0
#93 18/12/2023
6.70
-0.10
 347,400 6.80 6.90 6.70 0 0 0
#94 15/12/2023
6.80
0
 543,400 6.80 6.90 6.80 0 0 0
#95 14/12/2023
6.80
-0.20
 671,200 7 7.20 6.80 0 0 0
#96 13/12/2023
7
-0.10
 465,700 7.10 7.20 6.90 0 0 0
#97 12/12/2023
7.10
0.20
 1,650,600 6.90 7.30 6.90 1,000 0 0.0
#98 11/12/2023
6.90
0.10
 298,900 6.80 6.90 6.80 1,000 0 0.0
#99 08/12/2023
6.80
-0.10
 435,200 6.90 7 6.80 0 1,000 -0.0
#100 07/12/2023
6.90
-0.10
 933,300 7 7.20 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc