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)
#201 26/07/2023
6.40
0
 1,642,800 6.40 6.50 6.30 100 0 0.0
#202 25/07/2023
6.40
-0.20
 1,329,400 6.60 6.60 6.40 0 7,000 -0.0
#203 24/07/2023
6.60
0.10
 2,715,700 6.50 6.70 6.40 1,800 0 0.0
#204 21/07/2023
6.50
0.10
 1,364,400 6.40 6.70 6.30 0 17,000 -0.1
#205 20/07/2023
6.40
0
 2,016,200 6.40 6.60 6.20 7,200 0 0.0
#206 19/07/2023
6.40
-0.10
 1,341,500 6.50 6.70 6.40 400 10,000 -0.1
#207 18/07/2023
6.50
0
 2,445,300 6.50 6.80 6.50 0 0 0
#208 17/07/2023
6.50
0.10
 2,316,500 6.40 6.60 6.30 0 2,400 -0.0
#209 14/07/2023
6.40
0
 2,686,900 6.40 6.50 6.20 0 100 -0.0
#210 13/07/2023
6.40
0.20
 2,966,200 6.20 6.70 6.20 0 13,500 -0.1
#211 12/07/2023
6.20
0.50
 2,795,400 5.70 6.20 5.40 0 8,900 -0.1
#212 11/07/2023
5.70
-0.60
 7,045,100 6.30 6.30 5.70 13,900 2,100 0.1
#213 10/07/2023
6.30
-0.70
 3,860,500 7 7.20 6.30 0 0 0
#214 07/07/2023
7
0.10
 2,087,100 6.90 7.40 6.50 14,000 9,600 0.0
#215 06/07/2023
6.90
-0.70
 9,163,200 7.60 7.60 6.90 13,200 0 0.1
#216 05/07/2023
7.60
-0.80
 6,217,129 8.40 8.80 7.60 34,660 1,500 0.3
#217 04/07/2023
8.40
0.50
 11,992,135 7.90 8.50 7.20 32,640 22,800 0.1
#218 03/07/2023
7.90
-0.80
 7,252,038 8.70 8.70 7.90 40,500 37,400 0.0
#219 30/06/2023
8.70
-0.90
 120,621 9.60 9.60 8.70 0 0 0
#220 29/06/2023
9.60
-1
 196,395 10.60 10.60 9.60 0 0 0
#221 28/06/2023
10.60
-1.10
 314,172 11.70 11.70 10.60 2,000 0 0.0
#222 27/06/2023
11.70
-1.20
 245,091 12.90 12.90 11.70 3,030 0 0.0
#223 26/06/2023
12.90
-1.40
 616,800 14.30 14.30 12.90 5,150 0 0.1
#224 23/06/2023
14.30
0.50
 3,517,653 13.80 14.40 13.70 0 3,000 -0.0
#225 22/06/2023
13.80
-0.50
 1,255,518 14.30 14.30 13.70 12,700 0 0.2
#226 21/06/2023
14.30
0.60
 2,640,118 13.70 14.40 13.40 1,000 7,300 -0.1
#227 20/06/2023
13.70
0
 2,738,106 13.70 14.40 13.20 0 0 0
#228 19/06/2023
13.70
-1.50
 11,265,964 15.20 15.20 13.70 2,630 42,800 -0.6
#229 16/06/2023
15.20
0.60
 5,575,616 14.60 15.90 14.70 30 5,200 -0.1
#230 15/06/2023
14.60
-0.10
 1,444,034 14.70 14.80 14.50 0 0 0
#231 14/06/2023
14.70
0
 1,599,691 14.70 15 14.60 0 0 0
#232 13/06/2023
14.70
-0.10
 2,008,173 14.80 15.10 14.70 0 0 0
#233 12/06/2023
14.80
0
 1,744,665 14.80 15.20 14.30 0 0 0
#234 09/06/2023
14.80
0
 3,400,360 14.80 15.10 14.20 500 30 0.0
#235 08/06/2023
14.80
-1
 3,257,275 15.80 15.90 14.80 300 6,300 -0.1
#236 07/06/2023
15.80
0.10
 1,752,671 15.70 16 15.60 0 10 -0.0
#237 06/06/2023
15.70
0.10
 3,235,379 15.60 15.90 15.20 4,000 11,000 -0.1
#238 05/06/2023
15.60
-0.10
 2,550,195 15.70 16 15.50 100 3,000 -0.0
#239 02/06/2023
15.70
-0.10
 2,009,556 15.80 16.20 15.70 800 10,500 -0.2
#240 01/06/2023
15.80
-0.10
 2,433,777 15.90 16.10 15.50 3,400 10 0.1
#241 31/05/2023
15.90
0.10
 2,245,138 15.80 16.30 15.60 100 1,610 -0.0
#242 30/05/2023
15.80
0
 1,775,699 15.80 15.90 15.40 2,000 12,000 -0.2
#243 29/05/2023
15.80
0.50
 2,685,701 15.30 15.80 15.20 100 20 0.0
#244 26/05/2023
15.30
0.50
 1,451,545 14.80 15.30 14.70 1,600 9 0.0
#245 25/05/2023
14.80
-0.50
 2,087,426 15.30 15.30 14.70 0 0 0
#246 24/05/2023
15.30
0.10
 2,738,737 15.20 15.80 15.20 0 122 -0.0
#247 23/05/2023
15.20
0.20
 3,075,810 15 15.50 15 2,000 4,030 -0.0
#248 22/05/2023
15
0.30
 2,178,142 14.70 15 14.50 0 18,950 -0.3
#249 19/05/2023
14.70
0
 1,716,283 14.70 15 14.40 1,000 30 0.0
#250 18/05/2023
14.70
0.60
 2,388,553 14.10 15 14.10 3,000 0 0.0
#251 17/05/2023
14.10
-0.70
 3,572,690 14.80 15.10 14 0 820 -0.0
#252 16/05/2023
14.80
0
 2,165,832 14.80 15.10 14.60 0 38,420 -0.6
#253 15/05/2023
14.80
-0.50
 2,349,000 15.30 16 14.70 0 3 -0.0
#254 12/05/2023
15.30
0.60
 3,541,600 14.70 15.30 14 0 130 -0.0
#255 11/05/2023
14.70
-0.10
 2,705,514 14.80 15 14.50 0 14,320 -0.2
#256 10/05/2023
14.80
0.20
 1,960,396 14.60 15 13.60 30 30 0
#257 09/05/2023
14.60
0.10
 2,585,833 14.50 14.80 14.10 0 420 -0.0
#258 08/05/2023
14.50
0.10
 3,638,216 14.40 15.40 14.40 5,200 279,730 -4.1
#259 05/05/2023
14.40
-0.10
 3,098,515 14.50 15.20 14.10 0 40 -0.0
#260 04/05/2023
14.50
1.30
 6,149,323 13.20 14.50 13.20 0 37,050 -0.5
#261 28/04/2023
13.20
0.50
 2,942,181 12.70 13.30 12.70 8,000 10 0.1
#262 27/04/2023
12.70
-0.10
 1,366,700 12.80 13.10 12.60 10,200 6,701 0.0
#263 26/04/2023
12.80
0.50
 1,996,227 12.30 12.80 12.20 30,100 14,000 0.2
#264 25/04/2023
12.30
-1.10
 4,573,972 13.40 13.70 12.10 1,200 50,000 -0.6
#265 24/04/2023
13.40
0.30
 2,493,659 13.10 13.80 13.10 1,900 9,140 -0.1
#266 21/04/2023
13.10
0.60
 5,641,540 12.50 13.70 12.50 15,000 3,430 0.2
#267 20/04/2023
12.50
-0.10
 1,431,521 12.60 12.70 12.20 13,500 8,510 0.1
#268 19/04/2023
12.60
-0.10
 2,536,052 12.70 13.20 12.60 40,000 0 0.5
#269 18/04/2023
12.70
0.60
 2,482,584 12.10 12.90 11.90 1,000 10 0.0
#270 17/04/2023
12.10
0.10
 1,435,087 12 12.20 11.80 0 7,500 -0.1
#271 14/04/2023
12
-0.40
 2,951,360 12.40 12.80 12 7,000 31,900 -0.3
#272 13/04/2023
12.40
-0.60
 1,925,278 13 13.20 12.40 7,000 0 0.1
#273 12/04/2023
13
-0.10
 2,099,130 13.10 13.50 12.70 16,200 200 0.2
#274 11/04/2023
13.10
-0.20
 3,765,482 13.30 13.40 12.40 17,100 0 0.2
#275 10/04/2023
13.30
-0.10
 3,502,000 13.40 14.40 12.90 28,000 25,620 0.1
#276 07/04/2023
13.40
1.20
 4,459,419 12.20 13.40 12.10 100 1,000 -0.0
#277 06/04/2023
12.20
-0.50
 7,380,669 12.70 13.90 11.90 0 18,020 -0.2
#278 05/04/2023
12.70
1.10
 5,382,234 11.60 12.70 11.70 19,900 22,010 -0.0
#279 04/04/2023
11.60
1
 4,954,923 10.60 11.60 10.40 2,100 19,500 -0.2
#280 03/04/2023
10.60
0.60
 2,396,893 10 10.70 10.20 0 3,500 -0.0
#281 31/03/2023
10
0.30
 2,084,449 9.70 10.10 9.60 0 0 0
#282 30/03/2023
9.70
-0.10
 1,779,288 9.80 10.20 9.70 0 100 -0.0
#283 29/03/2023
9.80
0.10
 910,438 9.70 9.80 9.60 0 0 0
#284 28/03/2023
9.70
-0.20
 1,328,389 9.90 10.20 9.70 0 0 0
#285 27/03/2023
9.90
0.30
 1,715,602 9.60 10 9.40 0 0 0
#286 24/03/2023
9.60
0.20
 1,746,852 9.40 9.80 9.40 0 0 0
#287 23/03/2023
9.40
0.20
 979,201 9.20 9.50 9.10 0 100 -0.0
#288 22/03/2023
9.20
-0.10
 765,917 9.30 9.50 9.20 0 500 -0.0
#289 21/03/2023
9.30
0.20
 720,346 9.10 9.30 9 0 0 0
#290 20/03/2023
9.10
-0.30
 922,559 9.40 9.50 9.10 600 0 0.0
#291 17/03/2023
9.40
0
 560,900 9.40 9.70 9.30 0 0 0
#292 16/03/2023
9.40
-0.30
 1,130,786 9.70 9.70 9.30 0 5,000 -0.0
#293 15/03/2023
9.70
0.80
 1,977,447 8.90 9.70 8.90 0 0 0
#294 14/03/2023
8.90
-0.40
 1,126,370 9.30 9.30 8.80 500 0 0.0
#295 13/03/2023
9.30
0
 674,110 9.30 9.40 9 0 1,100 -0.0
#296 10/03/2023
9.30
-0.20
 604,070 9.50 9.80 9.20 0 0 0
#297 09/03/2023
9.50
0.10
 1,044,640 9.40 9.60 9.30 0 0 0
#298 08/03/2023
9.40
0.40
 947,150 9 9.40 8.80 0 0 0
#299 07/03/2023
9
0.10
 664,270 8.90 9.20 8.90 0 0 0
#300 06/03/2023
8.90
0.10
 696,258 8.80 9.30 8.80 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |