CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.40
0
(0%)
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
(2024-10-22) 		-0.40 -5.88% 5,683,499 -24,600 -0.2
6.20
6.90
6.40
2 tháng
(2024-09-23) 		-0.70 -9.86% 17,309,285 -49,900 -0.3
6.20
7.50
6.40
3 tháng
(2024-08-23) 		-1.20 -15.79% 29,607,112 -127,900 -0.9
6.20
7.60
6.40
6 tháng
(2024-05-27) 		-1.60 -20% 107,096,872 -85,600 -1.0
6.20
8.80
6.40
12 tháng
(2023-11-27) 		-0.40 -5.88% 198,473,629 2,000 -0.4
5.30
8.80
6.40
24 tháng
(2022-12-02) 		-5.10 -44.35% 714,444,555 142,240 -1.6
5.30
15.90
6.40
36 tháng
(2021-12-07) 		-35.10 -84.58% 1,107,902,412 148,271 1.1
4.20
41.50
6.40
60 tháng
(2019-12-18) 		4.54 243.70% 1,610,139,733 -11,059,891 -93.9
1.58
59.90
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2010
17.50
 386,400 17.60 17.78 17.32 0 0 0
23/06/2010
17.60
 371,200 17.60 17.78 17.13 0 0 0
22/06/2010
17.60
 778,700 18.06 18.34 17.50 0 0 0
21/06/2010
18.06
 364,200 18.43 18.90 18.06 0 0 0
18/06/2010
18.43
 518,800 19.09 19.55 18.25 0 0 0
17/06/2010
19.09
 1,264,200 18.34 19.18 18.62 0 0 0
16/06/2010
18.34
 1,817,300 17.04 18.34 16.76 0 0 0
15/06/2010
17.04
 442,100 17.97 17.97 16.94 0 0 0
14/06/2010
17.97
 591,800 17.78 18.34 17.60 0 0 0
11/06/2010
17.78
 683,900 17.32 18.62 17.22 1,200 0 0.0
10/06/2010
17.32
 368,300 17.69 18.16 17.13 0 0 0
09/06/2010
17.69
 743,800 17.22 17.97 17.22 0 0 0
08/06/2010
17.22
 380,300 16.76 17.32 16.57 0 0 0
07/06/2010
16.76
 612,000 18.16 18.62 16.76 0 0 0
04/06/2010
18.16
 1,865,700 17.13 18.25 17.04 0 40,000 -0.8
03/06/2010
17.13
 477,500 16.67 17.69 16.85 0 0 0
02/06/2010
16.67
 345,000 16.76 16.76 16.01 0 0 0
01/06/2010
16.76
 562,000 16.76 17.22 16.29 0 0 0
31/05/2010
16.76
 526,100 17.41 18.53 16.20 0 0 0
28/05/2010
17.41
 734,200 16.29 17.41 16.85 0 0 0
27/05/2010
16.29
 584,000 16.39 16.57 15.83 0 0 0
26/05/2010
16.39
 801,900 16.01 16.76 15.83 0 0 0
25/05/2010
16.01
 561,800 15.92 16.39 15.46 0 0 0
24/05/2010
15.92
 772,200 14.90 15.92 14.71 0 0 0
21/05/2010
14.90
 401,100 16.57 16.57 14.90 0 0 0
20/05/2010
16.57
 1,231,100 16.20 17.13 15.46 20,000 0 0.3
19/05/2010
16.20
 387,600 17.32 17.60 16.20 0 0 0
18/05/2010
17.32
 249,000 17.97 18.62 17.04 0 0 0
17/05/2010
17.97
 657,200 17.60 18.25 17.50 0 4,000 -0.1
14/05/2010
17.60
 547,200 16.85 17.69 16.76 0 4,000 -0.1
13/05/2010
16.85
 1,003,500 17.69 18.16 16.85 20,000 1,000 0.3
12/05/2010
17.69
 987,900 19.55 20.30 17.69 0 0 0
11/05/2010
19.55
 1,651,000 19.74 21.41 18.62 0 0 0
10/05/2010
19.74
 1,157,900 19.18 20.39 19.09 21,300 0 0.5
07/05/2010
19.18
 1,976,500 18.06 19.18 17.22 0 0 0
06/05/2010
18.06
 637,800 17.32 18.06 17.04 0 0 0
05/05/2010
17.32
 2,100,000 16.76 17.88 16.01 0 5,600 -0.1
04/05/2010
16.76
 313,800 15.73 16.76 16.76 0 0 0
29/04/2010
15.73
 431,800 14.80 15.73 15.73 0 500 -0.0
28/04/2010
14.80
 577,200 14.15 14.80 14.06 100 0 0.0
27/04/2010
14.15
 462,100 13.69 14.15 13.69 0 0 0
26/04/2010
13.69
 459,400 14.06 14.34 13.69 100 0 0.0
22/04/2010
14.06
 1,001,700 13.31 14.06 13.41 2,000 0 0.0
21/04/2010
13.31
 358,200 13.22 13.50 12.94 4,000 0 0.1
20/04/2010
13.22
 592,300 13.78 13.97 13.03 0 0 0
19/04/2010
13.78
 1,095,300 13.78 15.36 13.50 0 0 0
08/04/2010
13.78
 788,735 13.50 14.52 13.03 0 0 0
07/04/2010
13.50
 578,330 13.03 14.06 12.94 0 0 0
06/04/2010
13.03
 331,950 12.10 13.31 12.10 0 0 0
05/04/2010
12.10
 45,300 12.38 12.38 11.17 0 0 0
02/04/2010
12.38
 54,750 12.20 13.03 12.10 0 0 0
01/04/2010
12.20
 137,820 13.50 14.43 12.10 0 0 0
31/03/2010
13.50
 73,800 13.59 13.59 12.10 0 0 0
30/03/2010
13.59
 35,920 12.38 13.59 12.10 0 0 0
29/03/2010
12.38
 48,620 12.29 12.57 12.29 0 0 0
26/03/2010
12.29
 189,440 12.01 13.41 12.10 0 0 0
25/03/2010
12.01
 146,750 12.29 12.38 11.92 0 0 0
24/03/2010
12.29
 82,300 12.29 12.48 12.20 0 0 0
23/03/2010
12.29
 84,680 12.29 13.50 12.01 0 0 0
22/03/2010
12.29
 166,830 11.92 12.76 11.82 0 0 0
19/03/2010
11.92
 369,610 11.82 12.01 11.64 0 0 0
18/03/2010
11.82
 102,480 11.73 12.76 11.64 0 0 0
17/03/2010
11.73
 37,795 11.82 13.31 11.64 0 0 0
16/03/2010
11.82
 98,220 12.01 13.31 11.64 0 0 0
15/03/2010
12.01
 561,270 11.82 13.03 11.73 0 0 0
12/03/2010
11.82
 144,200 11.64 12.76 11.64 0 0 0
11/03/2010
11.64
 51,640 11.36 11.73 11.45 0 0 0
10/03/2010
11.36
 82,840 11.54 12.85 11.36 0 0 0
09/03/2010
11.54
 82,850 11.92 12.94 10.71 0 0 0
08/03/2010
11.92
 150,850 12.66 12.66 11.73 0 0 0
05/03/2010
12.66
 29,620 11.45 12.66 11.45 0 0 0
04/03/2010
11.45
 64,330 11.54 11.64 11.27 0 0 0
03/03/2010
11.54
 74,750 11.54 12.76 10.52 0 0 0
02/03/2010
11.54
 77,470 11.73 11.82 11.36 0 0 0
01/03/2010
11.73
 155,100 11.73 11.92 11.54 0 0 0
26/02/2010
11.73
 93,170 11.54 12.01 11.45 0 0 0
25/02/2010
11.54
 95,350 11.64 12.38 11.36 0 0 0
24/02/2010
11.64
 134,400 11.45 12.76 11.17 0 0 0
23/02/2010
11.45
 1,075,040 12.29 12.29 11.17 0 0 0
22/02/2010
12.29
 51,620 11.17 12.29 11.17 0 0 0
12/02/2010
11.17
 63,600 11.17 11.36 11.17 0 0 0
11/02/2010
11.17
 76,700 11.27 11.54 11.08 0 0 0
10/02/2010
11.27
 64,300 11.17 11.92 10.89 0 0 0
09/02/2010
11.17
 64,170 11.17 11.73 10.80 0 0 0
08/02/2010
11.17
 175,140 10.52 11.73 10.43 0 0 0
05/02/2010
10.52
 140,330 10.33 11.36 10.24 0 0 0
04/02/2010
10.33
 105,300 10.24 10.89 10.24 0 0 0
03/02/2010
10.24
 76,520 10.43 10.43 10.24 0 0 0
02/02/2010
10.43
 58,210 10.52 11.73 10.24 0 0 0
01/02/2010
10.52
 140,230 10.52 11.36 9.87 0 0 0
29/01/2010
10.52
 45,830 10.52 11.45 10.24 0 0 0
28/01/2010
10.52
 31,700 10.43 10.61 10.24 0 0 0
27/01/2010
10.43
 131,710 10.71 10.71 10.24 0 0 0
26/01/2010
10.71
 66,320 10.43 11.08 10.52 0 0 0
25/01/2010
10.43
 75,510 10.52 11.64 10.24 0 0 0
22/01/2010
10.52
 47,310 10.33 11.54 9.78 0 0 0
21/01/2010
10.33
 44,680 11.27 12.29 10.06 0 0 0
20/01/2010
11.27
 167,455 10.99 11.82 10.24 0 0 0
19/01/2010
10.99
 146,170 10.24 10.99 10.06 0 0 0
18/01/2010
10.24
 47,650 10.24 10.24 9.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |