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

6.20
-0.20
(-3.12%)
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
(2025-12-29) 		-0.70 -9.86% 4,113,600 -2,900 -0.0
6.20
7.10
6.20
2 tháng
(2025-12-01) 		-0.60 -8.57% 8,145,300 -9,800 -0.1
6.20
7.60
6.20
3 tháng
(2025-10-30) 		-1 -13.51% 11,567,300 16,300 0.1
6.20
7.60
6.20
6 tháng
(2025-08-01) 		-4 -38.46% 59,651,500 -579,900 -5.7
6.20
10.40
6.20
12 tháng
(2025-02-03) 		-0.80 -11.11% 150,330,712 1,556,689 10.2
4.70
10.40
6.20
24 tháng
(2024-02-15) 		1.20 23.08% 340,044,269 1,127,739 5.1
3.70
11.30
6.20
36 tháng
(2023-02-13) 		-1.90 -22.89% 591,257,565 1,850,014 9.8
3.70
15.90
6.20
60 tháng
(2021-02-23) 		-2.86 -30.88% 713,231,993 168,866 -49.9
3.70
46.36
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
14.32
 97,600 13.18 14.55 12.05 0 0 0
21/06/2022
13.23
 89,300 14 14.09 13.23 0 100 -0.0
20/06/2022
14.68
 124,500 16.27 16.59 14.68 0 0 0
17/06/2022
16.27
 131,200 17.95 18.05 16.27 0 0 0
16/06/2022
18.05
 21,800 18.82 18.82 18.05 100 0 0.0
15/06/2022
18.27
 49,600 19.32 19.32 16.86 0 0 0
14/06/2022
18.64
 27,700 18.64 19.05 18.45 0 0 0
13/06/2022
19.05
 26,100 19.91 19.91 19 0 0 0
10/06/2022
20.23
 42,300 20.27 20.32 19.55 0 0 0
09/06/2022
20.27
 20,100 20.91 20.91 20.27 0 0 0
08/06/2022
20.41
 60,400 20.45 20.91 20.32 0 0 0
07/06/2022
20.23
 28,700 20.59 20.77 19.91 0 0 0
06/06/2022
20.59
 52,000 20.68 21.27 20.45 0 0 0
03/06/2022
20.68
 41,400 20.77 21.27 20 0 2,800 -0.1
02/06/2022
21.27
 32,616 21.82 21.82 21.23 0 16 -0.0
01/06/2022
21.77
 27,900 21.36 21.77 21.23 0 0 0
31/05/2022
21.82
 36,900 21.82 22.50 21.59 0 0 0
30/05/2022
22.27
 47,400 22.36 22.59 22.27 100 0 0.0
27/05/2022
22.36
 103,600 22.50 22.55 22 0 0 0
26/05/2022
22
 80,800 22.05 22.23 21.59 0 0 0
25/05/2022
22.05
 89,800 21.82 22.95 21.41 0 0 0
24/05/2022
21.59
 93,413 21.68 21.68 20.82 0 0 0
23/05/2022
21.59
 65,300 21.86 21.95 20.91 0 0 0
20/05/2022
21.86
 84,100 21.36 22.14 21.36 0 0 0
19/05/2022
21.91
 51,600 21.82 22.09 21.27 0 0 0
18/05/2022
21.91
 173,209 21.82 22.41 21.73 0 0 0
17/05/2022
21.82
 90,700 20.18 21.82 19.55 0 0 0
16/05/2022
20.18
 62,000 21.05 21.73 20.05 0 0 0
13/05/2022
20
 75,700 19.77 20.91 18.86 0 0 0
12/05/2022
19.77
 45,100 21.36 21.45 19.77 0 0 0
11/05/2022
21.68
 66,624 20.45 22.27 20.45 0 0 0
10/05/2022
20.32
 53,200 18.95 20.86 18.23 0 200 -0.0
09/05/2022
19.32
 128,109 20.05 20.05 18.55 0 0 0
06/05/2022
20.55
 48,000 20.91 21.82 20.45 0 0 0
05/05/2022
21.82
 52,600 22.32 23.18 21.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |