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

5.80
0.10
(1.75%)
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)
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
13/07/2021
8.13
 52,600 7.95 8.22 7.63 0 0 0
12/07/2021
8.04
 102,000 8.58 8.58 7.95 0 0 0
09/07/2021
8.81
 33,500 8.81 8.94 8.49 0 0 0
08/07/2021
8.81
 16,800 8.81 8.81 8.58 0 0 0
07/07/2021
8.81
 249,500 8.81 8.85 8.36 0 0 0
06/07/2021
8.81
 230,600 9.03 9.03 8.67 0 0 0
05/07/2021
9.03
 239,910 9.03 9.03 8.76 0 0 0
02/07/2021
9.03
 106,800 8.99 9.12 8.90 0 0 0
01/07/2021
9.03
 111,800 9.12 9.26 8.94 0 0 0
30/06/2021
9.35
 57,800 9.21 9.35 9.03 0 0 0
29/06/2021
9.21
 93,300 9.26 9.26 9.03 0 0 0
28/06/2021
9.17
 93,600 9.17 9.35 9.03 0 0 0
25/06/2021
9.67
 111,300 9.58 9.71 8.90 0 0 0
24/06/2021
9.85
 48,300 9.85 9.85 9.53 0 0 0
23/06/2021
9.85
 17,206 9.85 9.85 9.62 0 0 0
22/06/2021
9.85
 70,510 9.89 10.03 9.12 0 0 0
21/06/2021
9.89
 32,100 10.03 10.03 9.80 0 0 0
18/06/2021
10.07
 73,500 10.03 10.07 9.85 0 0 0
17/06/2021
10.07
 32,500 9.53 10.07 9.53 0 0 0
16/06/2021
9.67
 72,900 9.76 9.85 9.67 0 0 0
15/06/2021
9.85
 111,000 9.94 9.94 9.71 0 0 0
14/06/2021
9.94
 79,200 10.07 10.07 9.89 0 0 0
11/06/2021
10.07
 113,000 9.89 10.07 9.80 0 0 0
10/06/2021
10.07
 101,800 10.07 10.07 9.76 0 0 0
09/06/2021
10.07
 100,700 10.03 10.21 9.85 0 0 0
08/06/2021
10.16
 216,700 10.39 10.79 9.94 0 0 0
07/06/2021
10.34
 157,315 10.61 10.79 9.85 0 0 0
04/06/2021
10.61
 162,800 10.25 10.66 9.85 0 0 0
03/06/2021
10.25
 109,000 10.07 10.61 10.07 0 0 0
02/06/2021
10.07
 287,900 9.53 10.21 8.94 0 0 0
01/06/2021
9.30
 299,200 8.49 9.30 7.90 30,000 30,000 -0.0
31/05/2021
8.49
 182,300 9.21 9.21 8.49 0 0 0
28/05/2021
9.21
 216,900 9.67 9.85 8.81 0 0 0
27/05/2021
9.67
 129,810 9.94 10.07 9.67 2,200 0 0.0
26/05/2021
10.07
 160,000 10.07 10.43 9.94 0 0 0
25/05/2021
10.52
 10,700 10.43 10.52 10.34 0 0 0
24/05/2021
10.43
 147,700 10.12 10.48 9.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |