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
(2026-02-23) 		-0.80 -12.12% 2,815,300 5,600 0.0
5.40
6.60
5.70
2 tháng
(2026-01-16) 		-0.80 -12.12% 5,476,900 -12,700 -0.1
5.40
6.60
5.70
3 tháng
(2025-12-17) 		-1 -14.71% 10,412,500 -9,000 -0.1
5.40
7.60
5.70
6 tháng
(2025-09-18) 		-2.80 -32.56% 25,996,900 -69,000 -0.6
5.40
9
5.70
12 tháng
(2025-03-24) 		-1.20 -17.14% 139,839,600 1,583,889 10.5
4.70
10.40
5.70
24 tháng
(2024-03-27) 		0.60 11.54% 335,623,884 1,124,379 5.1
3.70
11.30
5.70
36 tháng
(2023-04-03) 		-3.50 -37.63% 588,127,590 1,819,014 9.5
3.70
15.90
5.70
60 tháng
(2021-04-12) 		-6.76 -53.81% 711,923,198 1,276,466 -23.9
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)
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
09/04/2021
12.51
 88,800 12.51 12.51 12.10 0 0 0
08/04/2021
12.56
 51,720 12.65 12.78 12.42 0 10,000 -0.3
07/04/2021
12.42
 357,530 11.92 12.65 11.83 0 100,000 -2.7
06/04/2021
11.74
 316,800 10.93 11.97 10.93 0 70,000 -1.8
05/04/2021
11.11
 44,600 11.20 11.25 11.07 0 0 0
02/04/2021
11.20
 94,408 11.29 11.38 11.20 0 3,000 -0.1
01/04/2021
11.07
 66,200 10.84 11.07 10.70 0 0 0
31/03/2021
10.84
 86,102 10.70 10.84 10.66 0 0 0
30/03/2021
10.70
 54,400 10.70 10.75 10.70 0 0 0
29/03/2021
10.70
 36,130 10.52 10.75 10.52 0 0 0
26/03/2021
10.52
 135,210 10.57 10.57 10.16 0 0 0
25/03/2021
10.39
 60,200 10.52 10.66 10.25 0 0 0
24/03/2021
10.70
 171,800 10.57 10.70 10.34 0 0 0
23/03/2021
10.70
 183,340 10.93 10.93 10.43 0 0 0
22/03/2021
11.07
 54,500 11.25 11.25 10.89 0 0 0
19/03/2021
11.29
 131,500 11.34 11.52 11.07 0 80,000 -2.0
18/03/2021
11.34
 69,900 11.20 11.52 11.20 0 0 0
17/03/2021
11.25
 164,600 10.84 11.65 10.75 0 11,100 -0.3
16/03/2021
10.84
 141,700 10.98 11.11 10.75 0 0 0
15/03/2021
10.98
 241,800 10.93 11.11 10.70 0 2,000 -0.0
12/03/2021
10.84
 90,810 10.66 10.89 10.66 0 0 0
11/03/2021
10.84
 71,500 11.07 11.07 10.61 0 1,800 -0.0
10/03/2021
10.66
 241,190 10.48 10.89 10.48 0 0 0
09/03/2021
10.48
 571,500 10.89 11.02 10.34 100 400,000 -9.2
08/03/2021
10.93
 192,000 10.93 11.29 10.39 0 40,000 -1.0
05/03/2021
10.84
 318,740 9.71 11.11 9.67 0 54,000 -1.3
04/03/2021
10.12
 154,300 10.16 10.16 9.71 0 100 -0.0
03/03/2021
10.12
 198,100 10.52 10.66 9.94 0 75,000 -1.7
02/03/2021
9.94
 769,710 9.85 9.94 9.03 0 220,900 -4.6
01/03/2021
9.03
 155,400 8.85 9.08 8.67 0 0 0
26/02/2021
8.99
 63,000 9.03 9.17 8.58 0 1,500 -0.0
25/02/2021
9.17
 50,700 8.99 9.44 8.76 0 0 0
24/02/2021
8.99
 76,905 9.26 9.26 8.81 0 35,000 -0.7
23/02/2021
9.26
 87,100 9.21 9.39 8.94 0 10,000 -0.2
22/02/2021
9.21
 141,800 8.81 9.30 8.81 0 13,500 -0.3
19/02/2021
8.76
 56,500 8.49 8.76 8.45 0 0 0
18/02/2021
8.67
 117,000 8.45 8.72 8.40 0 0 0
17/02/2021
8.58
 46,700 8.54 8.67 8.13 0 0 0
09/02/2021
8.54
 38,200 8.13 8.54 8.04 0 5,000 -0.1
08/02/2021
8.27
 81,835 8.58 8.58 7.68 0 0 0
05/02/2021
8.49
 61,100 8.13 8.58 7.95 0 1,000 -0.0
04/02/2021
8.13
 47,500 8.36 8.76 8.13 100 2,000 -0.0
03/02/2021
8.36
 142,800 7.63 8.36 7.63 0 2,000 -0.0
02/02/2021
7.63
 61,606 7.36 7.63 7.05 0 0 0
01/02/2021
6.96
 235,600 8.04 8.04 6.91 0 0 0
29/01/2021
7.63
 285,300 6.96 7.86 6.96 2,000 0 0.0
28/01/2021
7.72
 147,700 8.04 8.04 7.72 0 500 -0.0
27/01/2021
8.58
 165,410 8.67 8.85 8.13 500 0 0.0
26/01/2021
8.72
 298,100 9.62 9.67 8.72 0 0 0
25/01/2021
9.62
 125,320 9.39 9.98 9.03 0 1,000 -0.0
22/01/2021
9.39
 303,300 9.21 9.85 8.81 0 0 0
21/01/2021
9.21
 114,900 9.48 9.48 8.54 800 0 0.0
20/01/2021
9.44
 251,500 8.36 9.67 8.36 0 20,000 -0.4
19/01/2021
8.81
 568,100 8.13 8.81 7.68 1,000 20,700 -0.4
18/01/2021
8.04
 236,910 7.32 8.04 7.27 0 13,300 -0.2
15/01/2021
7.32
 110,810 7.18 7.59 7.18 0 1,400 -0.0
14/01/2021
7.18
 302,130 6.59 7.23 6.55 0 1,200 -0.0
13/01/2021
6.77
 202,901 6.87 6.96 6.59 500 0 0.0
12/01/2021
6.77
 218,200 7.05 7.05 6.64 500 1,000 -0.0
11/01/2021
6.64
 425,700 6.10 6.64 5.96 200 25,000 -0.4
08/01/2021
6.05
 290,760 6.23 6.28 5.74 0 0 0
07/01/2021
6.19
 215,600 6.23 6.32 6.10 0 0 0
06/01/2021
6.23
 319,700 6.23 6.41 6.10 0 0 0
05/01/2021
6.23
 173,715 6.32 6.46 6.05 0 300 -0.0
04/01/2021
6.28
 197,100 6.32 6.59 6.05 0 0 0
31/12/2020
6.32
 196,800 6.14 6.50 5.87 0 6,000 -0.1
30/12/2020
6.10
 231,910 5.65 6.10 5.42 0 0 0
29/12/2020
5.69
 473,500 5.87 6.19 5.65 200 15,100 -0.2
28/12/2020
5.69
 1,084,300 5.56 5.69 5.37 0 422,000 -5.3
25/12/2020
5.19
 1,025,876 5.19 5.19 5.15 100 650,100 -7.5
24/12/2020
4.74
 139,900 4.74 4.74 4.74 0 23,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |