CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

5.50
0.20
(3.77%)
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
(2026-09-08) 		-0.20 -3.39% 11,158,700 -48,200 -0.2
5.20
6.30
5.30
2 tháng
(2026-08-10) 		-0.60 -9.52% 18,194,400 -66,600 -0.3
5.20
6.40
5.30
3 tháng
(2026-07-10) 		-1.10 -16.18% 28,264,500 -20,600 0.0
5.20
6.80
5.30
6 tháng
(2026-04-13) 		-0.40 -6.56% 57,291,900 -50,500 -0.2
5.20
7.50
5.30
12 tháng
(2025-10-13) 		-3.80 -40% 122,020,700 -52,600 0.0
5.20
9.60
5.30
24 tháng
(2024-10-18) 		-1.20 -17.39% 372,734,483 -284,800 -2.8
4.50
13.50
5.30
36 tháng
(2023-10-24) 		-0.90 -13.64% 594,026,295 -172,500 -2.4
4.50
13.50
5.30
60 tháng
(2021-11-03) 		-32.40 -85.04% 1,550,298,539 86,851 6.7
4.20
59.90
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2020
2.14
 32,300 2.14 2.14 2.05 0 0 0
02/06/2020
2.14
 18,302 2.33 2.42 2.14 0 0 0
01/06/2020
2.33
 49,086 2.23 2.33 2.23 0 0 0
29/05/2020
2.23
 99,100 2.14 2.23 2.14 0 0 0
28/05/2020
2.05
 40,900 1.86 2.05 1.86 0 0 0
27/05/2020
1.86
 17,210 1.96 1.96 1.86 0 0 0
26/05/2020
1.96
 6,300 1.96 1.96 1.96 0 0 0
25/05/2020
2.05
 100 2.05 2.05 2.05 0 0 0
22/05/2020
2.05
 100 2.05 2.05 2.05 0 0 0
21/05/2020
2.14
 300 1.96 2.14 1.96 0 0 0
20/05/2020
2.05
 0 2.05 2.05 2.05 0 0 0
19/05/2020
2.05
 5,500 1.96 2.05 1.96 0 0 0
18/05/2020
2.14
 200 2.14 2.14 2.14 0 0 0
15/05/2020
2.14
 2,000 2.05 2.14 2.05 0 0 0
14/05/2020
2.14
 8,700 2.14 2.14 2.05 0 0 0
13/05/2020
2.14
 9,000 2.14 2.14 2.05 0 0 0
12/05/2020
2.05
 17,700 2.14 2.14 2.05 0 0 0
11/05/2020
2.05
 3,200 2.05 2.14 2.05 0 0 0
08/05/2020
2.05
 16,310 1.96 2.14 1.96 0 0 0
07/05/2020
1.96
 500 1.96 1.96 1.96 0 0 0
06/05/2020
2.05
 2,000 1.96 2.05 1.96 0 0 0
05/05/2020
1.96
 100 1.96 1.96 1.96 0 0 0
04/05/2020
1.96
 0 1.96 1.96 1.96 0 0 0
29/04/2020
1.96
 7,000 1.96 1.96 1.96 0 0 0
28/04/2020
2.05
 0 2.05 2.05 2.05 0 0 0
27/04/2020
2.05
 200 1.96 2.05 1.96 0 0 0
24/04/2020
2.05
 6,200 1.96 2.05 1.96 0 0 0
23/04/2020
1.96
 16,900 2.14 2.14 1.96 0 0 0
22/04/2020
2.05
 15,700 2.05 2.14 2.05 0 0 0
21/04/2020
2.05
 117,800 1.96 2.05 1.86 0 0 0
20/04/2020
1.96
 3,100 1.96 1.96 1.96 0 0 0
17/04/2020
2.05
 11,200 1.96 2.05 1.96 0 0 0
16/04/2020
2.05
 7,240 2.05 2.05 1.96 0 0 0
15/04/2020
1.96
 4,206 1.86 1.96 1.86 0 0 0
14/04/2020
1.86
 14,000 1.86 1.86 1.86 0 0 0
13/04/2020
1.96
 16,100 1.86 1.96 1.86 0 0 0
10/04/2020
1.96
 24,400 1.86 1.96 1.86 0 0 0
09/04/2020
2.05
 5,106 1.86 2.05 1.86 0 0 0
08/04/2020
2.05
 9,100 1.86 2.05 1.86 0 0 0
07/04/2020
2.05
 2,900 1.96 2.05 1.96 0 0 0
06/04/2020
2.05
 23,800 1.86 2.05 1.86 0 0 0
03/04/2020
1.86
 33,624 1.77 1.86 1.77 0 0 0
01/04/2020
1.86
 20,600 1.77 1.86 1.77 0 0 0
31/03/2020
1.77
 48,600 1.77 1.86 1.77 0 0 0
30/03/2020
1.77
 19,500 1.77 1.77 1.68 0 0 0
27/03/2020
1.86
 24,400 1.77 1.86 1.77 0 0 0
26/03/2020
1.86
 7,610 1.96 1.96 1.86 0 0 0
25/03/2020
1.96
 35,208 1.86 2.14 1.86 0 0 0
24/03/2020
1.96
 30,204 1.86 1.96 1.86 0 0 0
23/03/2020
1.86
 147,400 1.96 1.96 1.77 0 0 0
20/03/2020
1.96
 14,008 2.05 2.05 1.96 0 0 0
19/03/2020
2.14
 11,600 2.14 2.14 2.14 0 100 0.0
18/03/2020
2.33
 29,600 2.14 2.33 2.05 0 0 0
17/03/2020
2.23
 330 2.05 2.23 2.05 0 0 0
16/03/2020
2.14
 100 2.14 2.14 2.14 0 0 0
13/03/2020
2.05
 16,100 1.96 2.14 1.86 0 200 0.0
12/03/2020
2.05
 77,600 2.05 2.05 1.96 0 400 0.0
11/03/2020
2.14
 45,310 2.14 2.23 2.14 0 0 0
10/03/2020
2.14
 56,800 1.96 2.23 1.96 0 100 0.0
09/03/2020
2.14
 81,500 2.42 2.42 2.14 0 0 0
06/03/2020
2.33
 50,400 2.33 2.42 2.33 0 0 0
05/03/2020
2.42
 463,000 2.42 2.42 2.42 0 0 0
04/03/2020
2.42
 974,400 2.23 2.51 2.23 0 0 0
03/03/2020
2.33
 178,500 2.33 2.42 2.33 0 0 0
02/03/2020
2.51
 150,300 2.42 2.51 2.33 0 0 0
28/02/2020
2.51
 91,600 2.51 2.61 2.51 0 0 0
27/02/2020
2.79
 160,100 2.98 2.98 2.79 0 0 0
26/02/2020
3.07
 1,079,700 3.07 3.07 2.51 0 200,000 -0.7
25/02/2020
2.79
 131,000 2.79 2.79 2.79 0 0 0
24/02/2020
2.61
 388,400 2.61 2.61 2.61 0 0 0
21/02/2020
2.42
 567,400 2.42 2.42 2.33 0 0 0
20/02/2020
2.23
 17,500 2.23 2.23 2.23 0 0 0
19/02/2020
2.05
 15,300 2.05 2.05 2.05 0 0 0
18/02/2020
1.86
 12,506 1.86 1.86 1.77 0 0 0
17/02/2020
1.77
 69,740 1.77 1.77 1.68 0 0 0
14/02/2020
1.77
 400 1.68 1.77 1.68 0 0 0
13/02/2020
1.68
 0 1.68 1.68 1.68 0 0 0
12/02/2020
1.68
 102,500 1.68 1.77 1.68 0 0 0
11/02/2020
1.68
 216,010 1.68 1.68 1.68 0 0 0
10/02/2020
1.68
 684,300 1.68 1.68 1.68 0 0 0
07/02/2020
1.68
 20,986 1.68 1.77 1.68 0 0 0
06/02/2020
1.68
 5,000 1.68 1.68 1.68 0 0 0
05/02/2020
1.68
 1,100 1.68 1.68 1.68 0 0 0
04/02/2020
1.68
 4,000 1.68 1.68 1.68 0 0 0
03/02/2020
1.68
 12,000 1.68 1.68 1.68 0 0 0
31/01/2020
1.68
 100 1.68 1.68 1.68 0 0 0
30/01/2020
1.68
 2,000 1.77 1.77 1.68 0 0 0
22/01/2020
1.68
 18,700 1.68 1.68 1.68 0 0 0
21/01/2020
1.68
 5,000 1.68 1.68 1.68 0 0 0
20/01/2020
1.68
 300 1.68 1.68 1.68 0 0 0
17/01/2020
1.68
 100 1.68 1.68 1.68 0 0 0
16/01/2020
1.58
 0 1.58 1.58 1.58 0 0 0
15/01/2020
1.58
 5,200 1.58 1.58 1.58 0 0 0
14/01/2020
1.68
 0 1.68 1.68 1.68 0 0 0
13/01/2020
1.68
 31,500 1.68 1.68 1.68 0 0 0
10/01/2020
1.68
 0 1.68 1.68 1.68 0 0 0
09/01/2020
1.68
 270 1.68 1.68 1.68 0 0 0
08/01/2020
1.77
 0 1.77 1.77 1.77 0 0 0
07/01/2020
1.77
 10 1.77 1.77 1.77 0 0 0
06/01/2020
1.77
 0 1.77 1.77 1.77 0 0 0

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