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)
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
21/05/2021
10.12
 233,000 10.21 10.25 9.94 0 0 0
20/05/2021
10.34
 42,900 10.66 10.66 10.21 0 0 0
19/05/2021
10.52
 260,500 10.84 10.84 10.39 0 0 0
18/05/2021
10.84
 7,600 11.02 11.02 10.57 0 0 0
17/05/2021
11.02
 102,700 10.79 11.11 10.39 0 0 0
14/05/2021
10.79
 182,415 10.89 11.11 10.39 0 0 0
13/05/2021
11.07
 157,900 11.47 11.47 10.84 0 0 0
12/05/2021
11.47
 35,405 11.29 11.70 10.93 0 0 0
11/05/2021
11.29
 60,200 10.70 11.70 10.70 0 0 0
10/05/2021
10.70
 87,900 10.84 10.93 10.48 0 0 0
07/05/2021
10.98
 59,700 11.34 11.38 10.98 0 0 0
06/05/2021
11.34
 163,400 11.83 11.83 11.20 0 0 0
05/05/2021
11.61
 429,600 11.97 11.97 11.29 0 200 -0.0
04/05/2021
12.33
 85,660 12.42 12.42 11.29 0 1,600 -0.0
29/04/2021
12.38
 79,410 12.51 12.51 12.06 0 0 0
28/04/2021
12.56
 83,200 12.42 12.65 11.47 0 0 0
27/04/2021
12.74
 65,300 12.74 12.74 12.42 0 0 0
26/04/2021
12.74
 228,200 13.28 13.28 12.65 0 0 0
23/04/2021
13.23
 54,610 13.23 13.55 13.10 0 0 0
22/04/2021
13.23
 155,900 13.28 14.00 13.10 0 1,900 -0.1
20/04/2021
13.28
 74,620 12.92 13.28 12.92 0 5,200 -0.2
19/04/2021
12.92
 98,020 12.42 12.92 12.42 0 0 0
16/04/2021
12.87
 128,100 13.05 13.05 12.24 0 0 0
15/04/2021
13.10
 210,900 12.96 13.50 12.78 3,800 30,000 -0.8
14/04/2021
12.78
 77,830 12.01 12.83 12.01 0 0 0
13/04/2021
12.47
 266,300 12.42 12.87 12.10 0 0 0
12/04/2021
12.56
 80,810 12.47 12.56 12.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |