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

5.70
0
(0%)
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
(2026-02-11) 		-0.40 -6.45% 2,852,900 5,600 0.0
5.40
6.60
5.70
2 tháng
(2026-01-12) 		-0.90 -13.43% 6,393,200 -12,700 -0.1
5.40
6.70
5.70
3 tháng
(2025-12-15) 		-0.90 -13.43% 10,598,100 -5,500 -0.0
5.40
7.60
5.70
6 tháng
(2025-09-15) 		-2.80 -32.56% 26,866,100 -5,400 -0.0
5.40
9
5.70
12 tháng
(2025-03-18) 		-1.40 -19.44% 140,557,000 1,583,889 10.5
4.70
10.40
5.70
24 tháng
(2024-03-25) 		0.60 11.54% 335,863,137 1,124,379 5.1
3.70
11.30
5.70
36 tháng
(2023-03-29) 		-2.80 -32.56% 588,863,062 1,819,114 9.5
3.70
15.90
5.70
60 tháng
(2021-04-08) 		-6.76 -53.81% 711,879,918 1,266,466 -24.1
3.70
46.36
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
37.95
 172,908 41.14 41.59 37.95 0 0 0
01/12/2021
41.59
 170,503 39.55 41.59 38.09 0 1,900 -0.2
30/11/2021
39.55
 149,800 40 42.09 39.55 2,500 300 0.2
29/11/2021
39.77
 515,758 37.73 40 34.77 0 10,000 -0.9
26/11/2021
36.36
 269,527 39.59 40.41 36.36 0 1,300 -0.1
25/11/2021
39.59
 244,850 40.91 41.36 39.09 0 30,000 -2.6
24/11/2021
41
 148,012 44.09 44.09 40.68 1,000 1,800 -0.1
23/11/2021
42.27
 208,050 39.55 42.27 37.73 0 20,900 -1.9
22/11/2021
41.82
 480,600 44.55 45.91 40.91 0 0 0
19/11/2021
44.55
 481,168 45.45 47.32 43.64 4,900 10,000 -0.5
18/11/2021
44.68
 340,226 45 45.45 44.32 0 2,300 -0.2
17/11/2021
45
 300,524 45.27 46.82 44.77 0 0 0
16/11/2021
44.59
 255,960 46.36 46.36 44.59 100 1,000 -0.1
15/11/2021
46.36
 583,319 43.41 47.68 43.41 2,300 300 0.2
12/11/2021
43.41
 292,110 44.55 44.55 43.18 0 14,900 -1.4
11/11/2021
44.55
 245,562 45.36 47.73 44.09 1,000 1,800 -0.1
10/11/2021
45.36
 454,500 45.68 45.86 42.73 100 8,700 -0.8
09/11/2021
45.68
 223,520 45.68 45.91 44.36 0 1,500 -0.1
08/11/2021
45.68
 470,700 49.09 49.55 44.09 4,000 2,900 0.1
05/11/2021
45.59
 821,186 43.18 45.64 43.18 4,100 1,000 0.3
04/11/2021
41.50
 497,220 37.73 41.50 37.68 4,200 3,600 0.0
03/11/2021
37.73
 603,850 42.50 45 37.27 2,000 6,700 -0.5
02/11/2021
40.91
 406,668 37.23 40.91 35.50 1,000 1,500 -0.0
01/11/2021
37.23
 442,950 34.91 37.23 34.91 1,100 8,000 -0.6
29/10/2021
33.86
 443,690 31.91 34.09 31.91 0 2,200 -0.2
28/10/2021
31.77
 304,800 30.91 31.82 30.09 400 0 0.0
27/10/2021
30.09
 184,600 30 30.91 29.77 500 0 0.0
26/10/2021
30
 490,800 31.82 31.82 27.27 300 400 -0.0
25/10/2021
29.86
 411,500 27.95 29.86 27.95 0 13,000 -0.8
22/10/2021
27.18
 288,720 25.45 27.27 25.45 0 4,000 -0.2
21/10/2021
25.45
 132,000 25.45 25.73 25.27 0 0 0
20/10/2021
25.27
 201,700 25 25.50 25 1,600 3,000 -0.1
19/10/2021
25
 283,549 24.50 25.23 24.09 500 19,100 -1.0
18/10/2021
24.45
 473,300 22.59 24.68 22.50 0 5,100 -0.3
15/10/2021
22.45
 253,502 22.36 23 22.36 0 19,400 -1.0
14/10/2021
22.36
 241,149 21.82 22.50 21.73 0 0 0
13/10/2021
21.82
 449,530 22.32 22.32 21.64 1,000 6,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |