Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/10/2021	22.64	260,100	23.27	23.27	22.18	0	0	0
11/10/2021	22.50	183,294	22.73	22.73	22.23	0	0	0
08/10/2021	22.32	267,020	21.86	22.73	21.86	11,100	0	0.6
07/10/2021	21.82	254,700	21.82	21.95	21.45	0	0	0
06/10/2021	21.82	190,849	21.82	21.86	21.41	0	0	0
05/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
05/10/2021	21.82	266,501	21.36	22.27	21.32	0	200	-0.0
04/10/2021	21.36	357,370	20.96	21.45	20.91	2,000	0	0.1
01/10/2021	20.91	297,430	20.28	21.27	20.05	0	2,100	-0.1
30/09/2021	20.32	339,400	20.78	21.23	20.10	0	0	0
29/09/2021	20.91	283,300	21.23	21.45	20.60	0	20,000	-0.9
28/09/2021	20.37	987,822	18.47	20.37	18.47	2,300	16,200	-0.6
27/09/2021	18.52	601,000	18.07	18.92	18.07	0	3,600	-0.1
24/09/2021	18.29	482,765	18.29	18.29	17.61	0	3,900	-0.2
23/09/2021	18.29	562,205	18.74	19.20	18.20	0	2,800	-0.1
22/09/2021	18.97	623,858	18.07	18.97	17.84	0	700	-0.0
21/09/2021	18.07	629,700	17.07	18.16	16.76	700	2,200	-0.1
20/09/2021	17.30	1,309,215	19.42	19.78	17.25	6,900	0	0.3
17/09/2021	18.29	630,545	18.29	18.29	17.16	4,700	50,000	-1.8
16/09/2021	16.67	600,120	15.58	16.67	15.27	0	5,500	-0.2
15/09/2021	15.18	467,600	15.81	15.81	14.72	0	33,200	-1.1
14/09/2021	15.27	1,180,830	15.81	15.99	13.91	0	33,700	-1.1
13/09/2021	14.54	688,510	14.54	14.54	14.54	0	5,800	-0.2
10/09/2021	13.23	99,400	13.23	13.23	13.23	0	0	0
09/09/2021	12.06	266,020	11.29	12.06	11.29	0	300	-0.0
08/09/2021	10.98	1,869,850	10.84	11.74	10.79	4,000	10,000	-0.2
07/09/2021	10.79	506,600	10.75	10.98	10.66	2,600	0	0.1
06/09/2021	10.70	536,820	10.93	11.29	10.70	4,400	0	0.1
01/09/2021	10.93	537,000	10.16	11.07	10.12	0	0	0
31/08/2021	10.16	280,200	10.25	10.39	10.07	0	0	0
30/08/2021	10.21	427,200	9.48	10.21	9.48	100	0	0.0
27/08/2021	9.30	47,105	9.08	9.39	8.81	0	0	0
26/08/2021	9.08	71,500	9.08	9.17	8.99	0	0	0
25/08/2021	9.08	40,900	9.08	9.21	9.08	0	0	0
24/08/2021	9.08	111,400	9.08	9.62	9.03	0	0	0
23/08/2021	9.03	125,500	8.81	9.30	8.63	0	0	0
20/08/2021	8.81	133,055	9.85	9.98	8.63	0	0	0
19/08/2021	9.58	52,000	9.48	9.67	9.39	1,900	0	0.0
18/08/2021	9.58	127,100	9.30	9.94	9.30	0	4,000	-0.1
17/08/2021	9.30	122,500	9.44	9.44	9.03	0	0	0
16/08/2021	9.44	218,100	8.67	9.48	8.45	0	31,000	-0.6
13/08/2021	8.67	54,100	8.45	8.67	8.45	0	0	0
12/08/2021	8.58	86,700	8.76	9.03	8.36	0	0	0
11/08/2021	8.54	106,700	8.81	8.81	8.36	0	0	0
10/08/2021	8.81	62,400	8.81	8.81	8.58	0	0	0
09/08/2021	8.85	122,000	9.26	9.26	8.58	0	1,000	-0.0
06/08/2021	8.45	137,400	7.72	8.45	7.72	0	5,000	-0.1
05/08/2021	7.68	107,700	7.45	7.68	7.45	1,600	0	0.0
04/08/2021	7.68	87,100	7.68	7.68	7.50	0	0	0
03/08/2021	7.72	66,500	7.68	7.72	7.45	3,000	0	0.0
02/08/2021	7.68	20,200	7.72	7.72	7.50	1,000	0	0.0
30/07/2021	7.72	39,300	7.81	7.81	7.68	0	0	0
29/07/2021	7.68	14,010	7.86	7.86	7.68	0	0	0
28/07/2021	7.68	23,500	7.81	7.86	7.59	0	0	0
27/07/2021	7.86	13,200	7.81	7.86	7.59	0	0	0
26/07/2021	7.72	36,300	7.63	7.72	7.50	0	0	0
23/07/2021	7.59	36,000	7.86	7.90	7.59	0	0	0
22/07/2021	7.90	33,610	7.77	7.90	7.63	0	0	0
21/07/2021	7.63	28,200	7.77	7.81	7.63	0	0	0
20/07/2021	7.81	65,700	7.63	7.81	7.05	0	0	0
19/07/2021	7.81	44,510	8.13	8.18	7.54	0	0	0
16/07/2021	8.13	5,600	8.13	8.13	8.04	0	0	0
15/07/2021	8.13	14,900	8.08	8.13	7.95	0	0	0
14/07/2021	8.13	60,700	7.77	8.18	7.77	0	0	0

Page:
<<
10
11
12
>>

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

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

THỐNG KÊ GIAO DỊCH