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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |