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

5.40
-0.10
(-1.82%)
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
(2026-06-29) 		-0.80 -12.70% 2,759,400 8,000 0
5.40
6.40
5.40
2 tháng
(2026-06-01) 		-0.70 -11.29% 9,045,700 6,200 0
5.40
6.90
5.40
3 tháng
(2026-05-04) 		-0.10 -1.79% 12,845,300 -5,800 0
5.40
6.90
5.40
6 tháng
(2026-01-30) 		-0.80 -12.70% 19,776,200 11,400 0.1
5.40
6.90
5.40
12 tháng
(2025-08-04) 		-4 -42.11% 76,681,700 -445,200 -4.3
5.40
10.40
5.40
24 tháng
(2024-08-08) 		-1.80 -24.66% 251,030,683 1,384,189 8.6
4.70
10.40
5.40
36 tháng
(2023-08-14) 		-1.50 -21.43% 438,303,080 1,813,539 9.5
3.70
11.30
5.40
60 tháng
(2021-08-24) 		-3.58 -39.42% 717,691,982 1,360,966 -22.1
3.70
46.36
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
11.10
 234,623 11.30 12 11.10 0 0 0
13/12/2022
11
 582,609 10.80 11 9.90 0 0 0
12/12/2022
10.80
 595,713 12.20 12.70 10.80 0 0 0
09/12/2022
12
 361,192 12.60 13.70 11.80 0 0 0
08/12/2022
12.50
 620,580 11.40 12.50 11.40 10,000 0 0.1
07/12/2022
11.40
 1,031,850 11.40 12.20 11.40 0 20,000 -0.2
06/12/2022
12.60
 1,618,661 14.40 14.40 12.60 0 0 0
05/12/2022
14
 797,023 14.30 15.40 14 0 0 0
02/12/2022
14.20
 1,107,619 13.60 14.40 12.40 0 0 0
01/12/2022
13.60
 1,178,744 12.60 13.80 12.60 0 0 0
30/11/2022
12.60
 776,362 12.60 12.60 11.70 0 0 0
29/11/2022
11.50
 1,591,071 11.50 11.50 10.30 0 0 0
28/11/2022
10.50
 104,014 8.70 10.50 8.70 0 0 0
25/11/2022
9.60
 290,570 9.40 9.60 9.40 0 0 0
24/11/2022
8.80
 751,883 8 8.80 7.40 0 0 0
23/11/2022
8
 642,947 8.40 8.80 8 0 0 0
22/11/2022
8.40
 1,138,096 8.20 8.40 8 0 80 -0.0
21/11/2022
7.70
 411,643 7.60 7.70 7.30 0 0 0
18/11/2022
7
 1,394,766 6.70 7 6 3,000 0 0.0
17/11/2022
6.40
 881,149 6.20 6.40 6.20 20,000 0 0.1
16/11/2022
5.90
 956,950 4.90 5.90 4.90 3,000 0 0.0
15/11/2022
5.40
 506,686 5.90 5.90 5.40 0 0 0
14/11/2022
5.90
 581,995 6.20 6.30 5.90 0 0 0
11/11/2022
6.50
 983,800 6.80 7.10 6.10 0 0 0
10/11/2022
6.60
 490,779 6.60 7 6.60 0 0 0
09/11/2022
7.30
 469,759 7.10 7.70 7 1,300 0 0.0
08/11/2022
7.10
 562,634 6.60 7.30 6.60 0 0 0
07/11/2022
7.30
 676,616 8.10 8.20 7.30 0 0 0
04/11/2022
8.10
 941,500 9 9 8.10 500 1,700 -0.0
03/11/2022
9
 447,949 9.10 9.30 8.90 0 0 0
02/11/2022
9.30
 322,938 9.40 9.60 9 0 9,700 -0.1
01/11/2022
9.20
 1,638,598 9 9.80 9 0 0 0
31/10/2022
9.90
 98,458 10.30 10.30 9.30 0 0 0
28/10/2022
10.20
 166,856 10.40 10.60 10 0 0 0
27/10/2022
10.20
 192,900 9.60 10.20 9 0 0 0
26/10/2022
9.40
 181,150 10.40 10.40 9 500 500 -0.0
25/10/2022
10
 366,947 9.40 10.20 9 500 500 -0.0
24/10/2022
9.90
 204,107 10.90 10.90 9.90 100 100 -0
21/10/2022
10.90
 279,390 12.10 12.10 10.90 0 0 0
20/10/2022
12.10
 139,441 12.10 12.50 11.90 0 0 0
19/10/2022
12.40
 138,120 12.70 12.80 12.30 0 0 0
18/10/2022
12.70
 260,807 12.50 13.20 12.50 0 0 0
17/10/2022
12.30
 257,650 12.60 12.60 11.80 0 0 0
14/10/2022
12.40
 293,880 12 12.50 12 0 0 0
13/10/2022
11.80
 251,293 11.30 12 10.80 1,000 0 0.0
12/10/2022
11.40
 239,900 10.80 11.70 10.40 0 0 0
11/10/2022
10.80
 273,231 11.90 11.90 10.80 0 0 0
10/10/2022
11.90
 323,260 11 12 10.70 0 0 0
07/10/2022
11.70
 556,404 12.90 12.90 11.70 0 0 0
06/10/2022
12.90
 201,377 14.20 14.20 12.90 0 0 0
05/10/2022
14.20
 234,680 13.80 14.40 13.70 0 0 0
04/10/2022
13.70
 133,765 13.70 14.40 13.40 0 0 0
03/10/2022
13.70
 265,290 15.20 15.20 13.70 0 0 0
30/09/2022
15.20
 337,752 15.50 15.60 14.20 0 0 0
29/09/2022
15.60
 225,120 16.50 16.50 15.50 0 0 0
28/09/2022
16
 173,400 16.50 16.50 15.60 0 0 0
27/09/2022
16.20
 268,624 16 16.50 15.50 0 0 0
26/09/2022
16
 826,818 17 17 15.30 0 0 0
23/09/2022
17
 369,400 17.60 17.90 16.90 0 0 0
22/09/2022
17.70
 266,324 17.20 17.80 16.80 0 0 0
21/09/2022
17.50
 117,150 18 18 17.10 0 0 0
20/09/2022
17.70
 345,090 17.40 18 16.20 0 0 0
19/09/2022
17.10
 344,783 18.80 18.90 17.10 0 0 0
16/09/2022
18.80
 264,980 19.40 19.40 18.70 0 3,000 -0.1
15/09/2022
19.40
 278,186 19.20 20.50 19.20 0 1,300 -0.0
14/09/2022
19.20
 374,443 19.50 19.60 18.60 1,000 0 0.0
13/09/2022
19.80
 356,810 20.50 20.90 19.50 1,000 700 0.0
12/09/2022
20.50
 330,733 20.50 21.90 20.50 0 3,500 -0.1
09/09/2022
20
 430,928 20.90 21.60 19.30 2,000 0 0.0
08/09/2022
20.90
 1,048,122 23.10 23.10 20.90 1,000 5,800 -0.1
07/09/2022
23.10
 588,780 22.90 23.50 21.20 1,500 8,400 -0.2
06/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/120 (Volume + 120%, Ratio=1.20)
06/09/2022
22.90
 1,699,124 23.90 23.90 22.90 7,800 0 0.2
05/09/2022
21.82
 807,900 22.73 23.64 20.36 7,300 0 0.4
31/08/2022
22.50
 925,000 22.73 24.55 22.50 1,400 0 0.1
30/08/2022
25
 682,865 23 25 22.36 400 0 0.0
29/08/2022
23.73
 1,284,523 26.36 26.36 23.73 0 2,600 -0.1
26/08/2022
26.36
 596,728 24.86 27.18 24.86 700 0 0.0
25/08/2022
24.86
 834,950 23.55 24.86 23.18 200 0 0.0
24/08/2022
22.64
 1,362,903 22.64 22.64 20.59 200 0 0.0
23/08/2022
20.59
 244,904 18.73 20.59 18.73 2,600 0 0.1
22/08/2022
18.73
 115,600 17.95 18.95 17.95 200 0 0.0
19/08/2022
17.91
 36,710 17.91 18.14 17.73 0 0 0
18/08/2022
17.91
 55,900 17.77 18.14 17.64 0 0 0
17/08/2022
17.86
 23,700 18.36 18.36 17.82 0 0 0
16/08/2022
17.86
 21,802 18.14 18.18 17.77 0 0 0
15/08/2022
18.14
 21,500 18.27 18.36 17.95 0 0 0
12/08/2022
18.27
 20,600 17.77 18.27 17.77 0 0 0
11/08/2022
18.18
 47,500 18.55 18.82 17.82 400 0 0.0
10/08/2022
18.55
 40,000 18.18 18.55 17.73 0 0 0
09/08/2022
18.18
 30,800 17.82 18.27 17.82 0 0 0
08/08/2022
18.41
 33,200 18.68 18.68 17.73 0 0 0
05/08/2022
18.18
 28,100 18.14 18.18 17.27 0 2,500 -0.1
04/08/2022
18.14
 87,100 18.14 19 17.91 0 0 0
03/08/2022
18.14
 70,300 17.27 18.14 17.09 0 0 0
02/08/2022
17.27
 99,600 17.09 17.45 16.91 0 0 0
01/08/2022
17
 105,100 16.18 17.05 16.18 0 0 0
29/07/2022
16.18
 38,400 16.23 16.36 16 0 0 0
28/07/2022
16
 70,300 15.73 16.18 15.64 0 0 0
27/07/2022
15.68
 15,200 15.59 15.77 15.50 0 0 0
26/07/2022
15.82
 19,727 15.45 15.91 15.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |