CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

6.90
0.60
(9.52%)
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
(2024-04-16) 		0.80 14.55% 16,339,300 -101,200 -0.6
5.30
6.80
6.30
2 tháng
(2024-03-18) 		-0.30 -4.55% 31,556,161 12,800 0.1
5.30
7
6.30
3 tháng
(2024-02-16) 		0 0% 50,012,589 78,100 0.5
5.30
7
6.30
6 tháng
(2023-11-20) 		-0.80 -11.27% 80,288,726 88,800 0.6
5.30
7.20
6.30
12 tháng
(2023-05-22) 		-8.70 -58% 376,824,763 204,964 0.9
5.30
15.90
6.30
24 tháng
(2022-05-27) 		-14.90 -70.28% 773,381,308 41,740 -3.6
4.20
21.20
6.30
36 tháng
(2021-06-01) 		-6.92 -52.35% 1,337,481,938 -522,419 -5.4
4.20
59.90
6.30
60 tháng
(2019-06-12) 		3.69 141.67% 1,488,013,205 -10,995,991 -92.9
1.58
59.90
6.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 14/12/2023
6.80
-0.20
 671,465 7 7.20 6.80 0 0 0
#102 13/12/2023
7
-0.10
 465,809 7.20 7.20 6.90 0 0 0
#103 12/12/2023
7.10
0.20
 1,651,033 6.90 7.30 6.90 1,000 0 0.0
#104 11/12/2023
6.90
0.10
 293,876 6.90 6.90 6.80 1,000 0 0.0
#105 08/12/2023
6.80
-0.10
 435,357 7 7 6.80 0 1,000 -0.0
#106 07/12/2023
6.90
-0.10
 933,709 7.10 7.20 6.80 0 0 0
#107 06/12/2023
7
0.10
 691,884 7 7.10 6.90 0 0 0
#108 05/12/2023
6.90
-0.10
 640,328 7 7.10 6.90 0 0 0
#109 04/12/2023
7
0.20
 1,255,593 6.80 7.10 6.80 1,000 0 0.0
#110 01/12/2023
6.80
0
 484,352 6.90 6.90 6.70 0 0 0
#111 30/11/2023
6.80
-0.10
 329,944 7 7 6.80 0 0 0
#112 29/11/2023
6.90
0.10
 609,774 6.80 7 6.70 0 0 0
#113 28/11/2023
6.80
0
 795,582 6.80 6.90 6.60 0 0 0
#114 27/11/2023
6.80
-0.20
 488,710 7 7.10 6.80 0 0 0
#115 24/11/2023
7
-0.10
 1,136,511 7 7.10 6.70 0 0 0
#116 23/11/2023
7.10
-0.10
 1,288,890 7.20 7.40 7.10 0 0 0
#117 22/11/2023
7.20
0
 743,163 7.20 7.30 7.10 0 0 0
#118 21/11/2023
7.20
0.10
 1,182,834 7.10 7.30 7.10 0 0 0
#119 20/11/2023
7.10
0.10
 911,594 7.10 7.20 6.80 0 0 0
#120 17/11/2023
7
-0.20
 1,649,684 7.20 7.30 7 0 0 0
#121 16/11/2023
7.20
0
 1,045,889 7.20 7.20 7 9,800 0 0.1
#122 15/11/2023
7.20
0.10
 711,622 7.30 7.50 7.10 0 12,600 -0.1
#123 14/11/2023
7.10
0
 613,453 7.20 7.30 7 0 30,400 -0.2
#124 13/11/2023
7.10
-0.10
 824,233 7.20 7.40 6.90 0 0 0
#125 10/11/2023
7.20
-0.30
 1,158,873 7.50 7.60 7.20 600 600 -0
#126 09/11/2023
7.50
0.40
 2,867,166 7.20 7.70 7 81,800 11,100 0.5
#127 08/11/2023
7.10
0.50
 1,309,386 6.60 7.10 6.50 200 800 -0.0
#128 07/11/2023
6.60
-0.10
 436,679 6.70 6.70 6.50 100 5,100 0
#129 06/11/2023
6.70
0.10
 593,822 6.60 6.80 6.50 0 11,100 -0.1
#130 03/11/2023
6.60
-0.20
 707,400 6.80 7 6.60 200 0 0.0
#131 02/11/2023
6.80
0.50
 993,400 6.30 6.90 6.30 29,600 100 0.2
#132 01/11/2023
6.30
0.20
 568,300 6.10 6.30 6 11,100 0 0.1
#133 31/10/2023
6.10
0
 558,100 6.10 6.30 6 0 0 0
#134 30/10/2023
6.10
0
 665,900 6.10 6.40 6.10 700 1,000 -0.0
#135 27/10/2023
6.10
-0.10
 751,700 6.20 6.40 5.90 0 0 0
#136 26/10/2023
6.20
-0.60
 941,400 6.80 6.80 6.20 0 0 0
#137 25/10/2023
6.80
0.20
 821,200 6.60 7 6.70 1,000 0 0.0
#138 24/10/2023
6.60
0
 328,000 6.60 6.70 6.50 0 0 0
#139 23/10/2023
6.60
-0.10
 445,600 6.70 6.80 6.50 0 0 0
#140 20/10/2023
6.70
0.30
 792,900 6.40 6.70 6.30 0 1,300 -0.0
#141 19/10/2023
6.40
-0.10
 597,700 6.50 6.60 6.30 0 0 0
#142 18/10/2023
6.50
-0.30
 1,582,600 6.80 6.80 6.30 0 0 0
#143 17/10/2023
6.80
0
 468,300 6.80 7 6.80 0 0 0
#144 16/10/2023
6.80
-0.20
 455,900 7 7.10 6.80 0 0 0
#145 13/10/2023
7
-0.10
 804,100 7.10 7.10 6.80 0 0 0
#146 12/10/2023
7.10
-0.10
 827,300 7.20 7.30 7 0 1,000 -0.0
#147 11/10/2023
7.20
0
 706,000 7.20 7.30 7 13,900 0 0.1
#148 10/10/2023
7.20
0.50
 1,182,900 6.70 7.30 6.70 0 0 0
#149 09/10/2023
6.70
0.20
 368,400 6.50 6.70 6.50 0 0 0
#150 06/10/2023
6.50
0
 690,800 6.50 6.70 6.40 0 0 0
#151 05/10/2023
6.50
0.10
 857,900 6.40 6.70 6.40 2,000 0 0.0
#152 04/10/2023
6.40
0.10
 1,051,200 6.30 6.50 5.80 0 3,600 -0.0
#153 03/10/2023
6.30
-0.70
 1,411,700 7 7.10 6.30 5,800 0 0.0
#154 02/10/2023
7
0
 1,236,900 7 7 6.80 0 0 0
#155 29/09/2023
7
0
 810,800 7 7.30 7 0 0 0
#156 28/09/2023
7
-0.20
 740,800 7.20 7.30 6.90 0 0 0
#157 27/09/2023
7.20
0.30
 951,200 6.90 7.20 6.80 0 1,000 -0.0
#158 26/09/2023
6.90
-0.60
 4,639,100 7.50 7.50 6.80 4,000 2,600 0.0
#159 25/09/2023
7.50
-0.80
 1,026,100 8.30 8.30 7.50 0 23,800 -0.2
#160 22/09/2023
8.30
-0.50
 2,376,600 8.80 8.80 8 32,100 1,800 0.3
#161 21/09/2023
8.80
-0.10
 1,108,000 8.90 9 8.70 14,800 0 0.1
#162 20/09/2023
8.90
0.20
 1,355,800 8.70 8.90 8.60 100 0 0.0
#163 19/09/2023
8.70
0.10
 1,477,500 8.60 8.80 8.40 2,500 0 0
#164 18/09/2023
8.60
-0.30
 1,631,400 8.90 8.90 8.50 100 0 0.0
#165 15/09/2023
8.90
-0.10
 996,500 9 9.20 8.90 13,900 0 0
#166 14/09/2023
9
-0.20
 1,932,100 9.20 9.30 8.90 24,400 6,000 0.2
#167 13/09/2023
9.20
-0.20
 2,242,700 9.40 9.60 9.10 1,600 3,000 -0.0
#168 12/09/2023
9.40
0.30
 1,920,300 9.10 9.40 9 0 7,600 -0.1
#169 11/09/2023
9.10
-0.40
 3,524,000 9.50 9.60 9 4,800 3,800 0.0
#170 08/09/2023
9.50
-0.20
 3,960,700 9.70 9.70 9.40 0 0 0
#171 07/09/2023
9.70
-0.10
 2,775,400 9.80 10 9.70 200 0 0.0
#172 06/09/2023
9.80
0.30
 4,498,500 9.50 10.10 9.20 3,500 1,500 0.0
#173 05/09/2023
9.50
0.20
 2,580,000 9.30 9.70 9.30 0 8,300 -0.1
#174 31/08/2023
9.30
0
 2,626,400 9.30 9.60 9.20 0 4,000 -0.0
#175 30/08/2023
9.30
0.20
 2,960,000 9.10 9.50 8.90 0 0 0
#176 29/08/2023
9.10
0.10
 1,979,200 9 9.30 8.80 500 0 0.0
#177 28/08/2023
9
-0.50
 5,400,200 9.50 9.60 8.60 0 23,000 -0.2
#178 25/08/2023
9.50
-0.10
 2,928,100 9.60 9.80 9.40 0 7,000 0
#179 24/08/2023
9.60
-0.10
 3,023,400 9.70 9.80 9.40 400 0 0.0
#180 23/08/2023
9.70
0.20
 2,485,600 9.50 9.90 9.40 1,700 80 0.0
#181 22/08/2023
9.50
0.30
 5,145,600 9.20 9.60 8.50 36,000 0 0.3
#182 21/08/2023
9.20
0.80
 3,536,500 8.40 9.20 8.20 7,000 100 0.1
#183 18/08/2023
8.40
-0.60
 6,545,000 9 9.50 8.40 7,600 4,660 0.0
#184 17/08/2023
9
0.50
 4,924,500 8.50 9.30 8.50 0 60 -0.0
#185 16/08/2023
8.50
-0.20
 2,294,300 8.70 8.90 8.40 32,000 0 0.3
#186 15/08/2023
8.70
0.70
 3,577,300 8 8.80 8 2,000 50,075 -0.4
#187 14/08/2023
8
0.10
 2,386,800 7.90 8.20 7.90 0 400 -0.0
#188 11/08/2023
7.90
-0.10
 1,737,900 8 8.20 7.60 1,000 0 0.0
#189 10/08/2023
8
0
 2,150,900 8 8.20 7.90 0 0 0
#190 09/08/2023
8
0.10
 1,773,000 7.90 8.20 7.70 6,900 0 0.1
#191 08/08/2023
7.90
-0.10
 2,370,500 8 8.20 7.80 5,600 8,000 -0.0
#192 07/08/2023
8
0.50
 3,764,300 7.50 8.10 7.50 50,000 300 0.4
#193 04/08/2023
7.50
0.20
 2,310,300 7.30 7.50 7.20 0 0 0
#194 03/08/2023
7.30
-0.10
 2,053,300 7.40 7.50 7.10 0 300 -0.0
#195 02/08/2023
7.40
-0.30
 4,710,100 7.70 8.10 7.10 1,300 400 0.0
#196 01/08/2023
7.70
0.70
 2,638,100 7 7.70 7.20 0 50 -0.0
#197 31/07/2023
7
0.60
 4,992,600 6.40 7 6.20 700 60 0.0
#198 28/07/2023
6.40
0
 1,802,900 6.40 6.50 6.30 500 200 0.0
#199 27/07/2023
6.40
0
 1,447,800 6.40 6.50 6.20 100 800 -0.0
#200 26/07/2023
6.40
0
 1,642,800 6.40 6.50 6.30 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |