CTCP Đầu tư Châu Á - Thái Bình Dương (api)

7
-0.10
(-1.41%)
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
(2025-11-05) 		0 0% 2,967,000 -17,900 -0.1
7
7.40
7
2 tháng
(2025-10-06) 		-1.20 -14.46% 10,451,300 6,400 0.0
6.80
8.40
7
3 tháng
(2025-09-08) 		-1.40 -16.47% 17,136,900 -58,400 -0.5
6.80
9
7
6 tháng
(2025-06-09) 		-0.10 -1.39% 93,916,300 1,593,800 10.7
6.80
10.40
7
12 tháng
(2024-12-10) 		-1 -12.35% 156,439,862 1,528,689 10.0
4.70
10.40
7
24 tháng
(2023-12-18) 		1.30 22.41% 341,611,384 1,346,619 6.3
3.70
11.30
7
36 tháng
(2022-12-21) 		-2.50 -26.04% 591,793,068 1,862,314 9.9
3.70
15.90
7
60 tháng
(2020-12-31) 		0.78 12.28% 711,782,790 67,666 -51.8
3.70
46.36
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
22.32
 118,600 24.55 24.55 22.09 0 0 0
29/04/2022
24.55
 74,400 22.82 24.55 22.82 100 0 0.0
28/04/2022
24.14
 94,600 24.09 25.91 24.05 200 0 0.0
27/04/2022
24.09
 102,871 22 24.09 21.82 0 2,600 -0.1
26/04/2022
22
 159,700 20 22 18.05 0 0 0
25/04/2022
20
 177,000 21.27 21.86 19.14 0 0 0
22/04/2022
20.64
 372,500 20.64 22.64 18.64 0 0 0
21/04/2022
20.64
 32,000 20.64 20.68 20.64 0 0 0
20/04/2022
22.91
 227,000 22.55 23.27 22.27 0 17,300 -0.9
19/04/2022
22.55
 206,348 25.05 25.91 22.55 0 0 0
18/04/2022
25.05
 245,119 27.73 27.73 25.05 0 0 0
15/04/2022
27.82
 75,200 28.77 30 26.82 0 0 0
14/04/2022
28.77
 25,505 30.05 30.05 28.64 0 0 0
13/04/2022
30.05
 75,000 27.50 30.05 27 0 0 0
12/04/2022
27.32
 78,200 29.09 29.18 27.32 0 0 0
08/04/2022
29.09
 71,000 29.82 30.23 29.09 0 0 0
07/04/2022
29.59
 95,300 30.45 30.50 29.59 0 0 0
06/04/2022
30.45
 175,321 31.59 31.59 30.45 0 0 0
05/04/2022
31.82
 71,100 32.18 32.23 31.59 0 0 0
04/04/2022
32.27
 105,500 32.82 33.18 32 0 0 0
01/04/2022
32.68
 134,920 32.91 33 31.82 0 0 0
31/03/2022
32.91
 360,090 32.05 33 31.59 0 0 0
30/03/2022
32.09
 214,704 31.64 32.09 30.68 0 0 0
29/03/2022
31.64
 192,520 31.82 32.27 31.64 0 0 0
28/03/2022
31.82
 183,307 32.27 32.27 30.45 300 0 0.0
25/03/2022
32.32
 136,837 31.95 32.59 31.82 0 0 0
24/03/2022
31.82
 99,941 32.18 32.27 31.41 0 0 0
23/03/2022
32.27
 85,400 31.73 32.91 31.14 0 0 0
22/03/2022
31.73
 127,700 32.73 33.05 31.68 0 0 0
21/03/2022
32.32
 163,001 31.59 33.18 31.41 0 0 0
18/03/2022
31.59
 86,900 31.05 31.68 31.05 0 0 0
17/03/2022
31.36
 152,004 31.59 31.77 31.14 0 0 0
16/03/2022
31.36
 92,719 30.82 31.77 30.82 0 0 0
15/03/2022
30.77
 116,701 30 31.18 29.95 0 0 0
14/03/2022
29.95
 144,304 30 30.41 29.59 0 0 0
11/03/2022
30
 173,450 31.36 31.36 30 0 0 0
10/03/2022
31.32
 101,900 31.23 32.27 31.23 0 0 0
09/03/2022
31.23
 142,400 31.82 32.27 30.86 700 0 0.0
08/03/2022
32
 160,300 33 33 31.86 2,800 0 0.2
07/03/2022
32.77
 241,000 33.45 34.23 32.73 0 0 0
04/03/2022
33.45
 240,551 33.41 34 33.09 0 0 0
03/03/2022
33.18
 230,513 33.45 33.45 32.68 0 500 -0.0
02/03/2022
33.45
 164,601 33.59 33.91 33.09 0 1,100 -0.1
01/03/2022
33.59
 118,700 32.64 33.95 32.36 0 0 0
28/02/2022
32.64
 202,658 32.27 33.18 31 0 0 0
25/02/2022
32.64
 728,352 34.50 34.95 32.27 1,600 100 0.1
24/02/2022
34.55
 235,103 35.91 35.91 32.50 0 600 -0.0
23/02/2022
35.91
 269,564 35.68 39.23 35.59 0 0 0
22/02/2022
35.68
 253,085 35.45 35.68 34.05 0 900 -0.1
21/02/2022
35.68
 262,444 35.23 36.36 35.23 0 0 0
18/02/2022
35.41
 109,545 35 35.45 34.05 0 0 0
17/02/2022
35.09
 189,338 35.68 36.23 34.77 1,600 0 0.1
16/02/2022
35.45
 811,756 33.18 36.23 33.18 0 0 0
15/02/2022
32.95
 106,165 31.68 32.95 30.91 0 0 0
14/02/2022
31.82
 142,184 31.73 32.73 31 0 0 0
11/02/2022
31.73
 203,129 30.45 31.82 30.45 0 0 0
10/02/2022
30.23
 109,300 29.05 31.36 28.86 0 0 0
09/02/2022
29.09
 45,133 28.91 29.09 28.59 0 0 0
08/02/2022
28.95
 56,800 29.09 29.32 28.86 0 0 0
07/02/2022
29.68
 35,500 30.82 30.82 28.86 500 0 0.0
28/01/2022
28.77
 65,200 27.41 29.32 27.41 0 0 0
27/01/2022
27.45
 91,505 28.64 28.64 26.73 1,400 0 0.1
26/01/2022
28.14
 106,400 28.41 28.64 27.73 0 600 -0.0
25/01/2022
28.55
 67,338 25.95 28.91 25.23 0 0 0
24/01/2022
27.82
 111,523 31.14 31.14 27.82 0 0 0
21/01/2022
30.91
 253,518 29.86 32.18 29.86 3,100 0 0.2
20/01/2022
29.82
 194,536 27.14 29.82 26 0 700 -0.0
19/01/2022
27.14
 127,813 27.73 27.95 25.82 0 500 -0.0
18/01/2022
27.73
 153,307 28.18 28.41 26.86 0 0 0
17/01/2022
28.18
 89,750 29.45 30.91 27.95 0 0 0
14/01/2022
29.50
 116,600 26.36 30.05 25.68 0 0 0
13/01/2022
27.32
 103,897 29.55 29.55 27.32 0 0 0
12/01/2022
28.91
 178,600 30.55 30.59 27.73 200 0 0.0
11/01/2022
30.59
 101,254 31.82 31.82 30.41 0 300 -0.0
10/01/2022
31.27
 125,131 30.95 32.50 30.91 0 0 0
07/01/2022
30.95
 113,009 30.45 32.27 30.45 500 0 0.0
06/01/2022
30.45
 227,719 32.27 32.27 29.55 0 0 0
05/01/2022
32.27
 229,810 34.41 34.50 31.82 0 400 -0.0
04/01/2022
34.55
 136,520 35.27 35.27 34.36 0 400 -0.0
31/12/2021
34.55
 203,942 34.91 35 33.77 0 1,400 -0.1
30/12/2021
34.91
 115,858 35.45 36 34.77 0 0 0
29/12/2021
35.45
 271,421 34.68 35.68 34.09 200 0 0.0
28/12/2021
34.68
 374,862 35.14 36.77 34.09 2,000 0 0.2
27/12/2021
33.50
 287,526 32.05 33.50 32.05 0 0 0
24/12/2021
30.45
 524,837 28.18 30.45 25.41 0 1,000 -0.1
23/12/2021
28.23
 475,590 31.32 31.36 28.23 300 26,900 -1.7
22/12/2021
31.32
 580,841 34.77 35 31.32 0 54,352 -3.8
21/12/2021
34.77
 172,475 35.91 35.91 34.32 0 6,500 -0.5
20/12/2021
35.45
 162,400 35.86 35.86 32.73 0 6,000 -0.5
17/12/2021
35.86
 287,040 36.32 37.36 35.77 0 5,000 -0.4
16/12/2021
36.82
 300,083 35.91 37 35.91 2,200 5,000 -0.2
15/12/2021
35.55
 203,605 35 36.36 35 0 0 0
14/12/2021
35.05
 111,016 36.82 36.82 35.05 0 500 -0.0
13/12/2021
37.18
 241,000 37.50 37.73 36.09 0 9,000 -0.7
10/12/2021
37.73
 136,550 37.73 38.55 37.41 0 0 0
09/12/2021
37.73
 199,100 35.18 38.41 34.55 300 17,000 -1.4
08/12/2021
35.18
 185,800 34.55 35.27 34.32 0 15,600 -1.2
07/12/2021
34.27
 257,300 33.55 35.45 31.95 400 18,800 -1.3
06/12/2021
33.55
 393,800 37.27 37.77 33.55 0 12,500 -1.0
03/12/2021
37.27
 152,800 37.95 38.86 37.27 0 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |