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)
23/12/2020
4.34
 545,600 4.11 4.34 3.97 0 281,700 -2.5
22/12/2020
3.97
 75,500 4.29 4.29 3.97 0 70,000 -0.6
21/12/2020
4.29
 4,600 4.29 4.29 4.29 0 0 0
18/12/2020
4.29
 0 4.29 4.29 4.29 0 0 0
17/12/2020
4.29
 2,400 4.29 4.29 4.29 0 2,000 -0.0
16/12/2020
4.25
 2,610 4.29 4.29 4.25 0 700 -0.0
15/12/2020
4.29
 0 4.29 4.29 4.29 0 0 0
14/12/2020
4.29
 300 4.29 4.29 4.29 0 300 -0.0
11/12/2020
4.16
 1,200 4.29 4.29 4.06 0 1,100 -0.0
10/12/2020
4.25
 1,000 4.25 4.25 4.25 0 1,000 -0.0
09/12/2020
4.25
 6,800 4.29 4.29 4.16 0 4,600 -0.0
08/12/2020
4.16
 907 4.29 4.29 4.16 0 0 0
07/12/2020
4.29
 4,200 4.34 4.34 4.29 2,100 3,500 -0.0
04/12/2020
3.97
 1,100 4.29 4.29 3.97 0 1,000 -0.0
03/12/2020
4.29
 7,000 4.29 4.29 4.29 0 7,000 -0.1
02/12/2020
4.29
 8,100 4.29 4.29 4.29 0 7,100 -0.1
01/12/2020
4.29
 9,900 4.29 4.34 4.06 0 6,500 -0.1
30/11/2020
4.29
 300 3.97 4.29 3.97 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 3%
27/11/2020
4.25
 6,300 4.29 4.38 4.25 0 3,500 -0.0
26/11/2020
4.11
 2,960 4.02 4.20 4.02 0 0 0
25/11/2020
4.02
 1,200 3.94 4.02 3.94 0 0 0
24/11/2020
4.02
 1,200 4.02 4.02 4.02 0 0 0
23/11/2020
3.98
 410 4.15 4.20 3.98 0 0 0
20/11/2020
4.20
 400 3.98 4.20 3.98 0 0 0
19/11/2020
4.20
 100 4.20 4.20 4.20 0 0 0
18/11/2020
3.98
 1,100 3.98 3.98 3.98 0 0 0
17/11/2020
4.20
 2,600 4.33 4.33 3.63 0 0 0
16/11/2020
3.98
 110 3.98 3.98 3.98 0 0 0
13/11/2020
4.24
 700 4.24 4.29 3.72 0 0 0
12/11/2020
4.07
 1,000 4.07 4.07 4.07 0 0 0
11/11/2020
4.07
 80 4.07 4.07 4.07 0 0 0
10/11/2020
4.07
 0 4.07 4.07 4.07 0 0 0
09/11/2020
4.07
 2,400 4.29 4.29 4.07 0 0 0
06/11/2020
4.29
 100 4.29 4.29 4.29 0 0 0
05/11/2020
3.98
 100 3.98 3.98 3.98 0 0 0
04/11/2020
3.94
 200 4.24 4.24 3.94 0 0 0
03/11/2020
4.29
 1,100 3.89 4.29 3.89 0 0 0
02/11/2020
4.29
 201 3.94 4.29 3.94 0 0 0
30/10/2020
4.29
 300 4.24 4.29 3.98 0 0 0
29/10/2020
4.29
 100 4.29 4.29 4.29 0 0 0
28/10/2020
3.94
 200 4.20 4.20 3.94 0 0 0
27/10/2020
3.89
 100 3.89 3.89 3.89 0 0 0
26/10/2020
4.20
 4,500 4.20 4.20 3.98 4,200 0 0.0
23/10/2020
4.24
 501 3.94 4.24 3.94 0 0 0
22/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
21/10/2020
4.24
 2,800 4.02 4.24 3.89 0 0 0
20/10/2020
4.29
 100 4.29 4.29 4.29 0 0 0
19/10/2020
4.15
 52,300 4.20 4.37 4.15 0 0 0
16/10/2020
4.15
 900 4.15 4.15 4.15 0 0 0
15/10/2020
4.42
 2,000 4.42 4.42 4.42 0 0 0
14/10/2020
4.46
 200 4.11 4.46 4.11 0 0 0
13/10/2020
4.50
 3,000 4.24 4.50 4.11 0 0 0
12/10/2020
4.55
 4,150 4.33 4.55 4.33 0 0 0
09/10/2020
4.33
 1,700 4.29 4.33 4.29 0 0 0
08/10/2020
4.20
 4,900 4.15 4.24 4.15 0 0 0
07/10/2020
4.33
 200 4.15 4.33 4.15 0 0 0
06/10/2020
4.33
 200 4.07 4.33 4.07 0 0 0
05/10/2020
4.33
 2,200 4.20 4.33 4.20 0 0 0
02/10/2020
4.20
 1,700 4.20 4.29 4.20 0 0 0
01/10/2020
4.33
 1,800 4.20 4.33 4.11 0 0 0
30/09/2020
4.33
 1,000 4.07 4.33 4.07 0 0 0
29/09/2020
4.29
 200 4.11 4.29 4.11 0 0 0
28/09/2020
4.24
 200 4.07 4.24 4.07 0 0 0
25/09/2020
4.33
 200 4.20 4.33 4.20 0 0 0
24/09/2020
4.33
 900 4.42 4.42 4.11 0 0 0
23/09/2020
4.37
 300 4.50 4.50 4.02 0 0 0
22/09/2020
4.33
 2,600 4.24 4.33 4.20 0 0 0
21/09/2020
4.37
 3,300 4.46 4.46 4.11 0 0 0
18/09/2020
4.15
 1,800 4.02 4.50 4.02 0 0 0
17/09/2020
4.15
 300 4.42 4.59 4.15 0 0 0
16/09/2020
4.33
 3,500 4.81 4.81 4.29 0 0 0
15/09/2020
4.72
 700 4.81 4.81 4.11 0 0 0
14/09/2020
4.37
 4,300 4.81 4.81 4.29 0 0 0
11/09/2020
4.59
 2,849 4.98 4.98 4.33 0 0 0
10/09/2020
4.77
 700 4.81 4.81 4.24 0 0 0
09/09/2020
4.59
 300 4.59 4.59 4.59 0 0 0
08/09/2020
4.68
 0 4.68 4.68 4.68 0 0 0
07/09/2020
4.68
 200 4.68 4.68 4.68 0 0 0
04/09/2020
4.59
 8,750 4.15 4.59 4.15 0 0 0
03/09/2020
4.20
 3,900 4.20 4.20 4.20 0 0 0
01/09/2020
4.20
 100 4.20 4.20 4.20 0 0 0
31/08/2020
4.07
 0 4.07 4.07 4.07 0 0 0
28/08/2020
4.07
 5,200 4.07 4.07 3.80 0 0 0
27/08/2020
4.07
 300 4.07 4.07 4.07 0 0 0
26/08/2020
4.07
 100 4.07 4.07 4.07 0 0 0
25/08/2020
4.07
 500 4.33 4.33 4.07 0 0 0
24/08/2020
4.11
 14,900 4.42 4.42 4.07 0 0 0
21/08/2020
4.20
 1,400 4.24 4.55 4.20 0 0 0
20/08/2020
4.59
 6,600 4.07 4.63 3.98 0 0 0
19/08/2020
4.42
 700 4.07 4.46 4.07 0 0 0
18/08/2020
4.46
 1,300 4.72 4.72 4.20 0 100 -0.0
17/08/2020
4.42
 600 5.29 5.29 4.42 0 400 -0.0
14/08/2020
4.85
 18,608 4.85 4.85 4.85 0 1,500 -0.0
13/08/2020
4.42
 9,700 4.42 4.42 3.76 0 2,100 -0.0
12/08/2020
4.02
 3,500 4.02 4.02 4.02 0 0 0
11/08/2020
3.67
 700 3.67 3.89 3.67 0 0 0
10/08/2020
3.54
 0 3.54 3.54 3.54 0 0 0
07/08/2020
3.54
 0 3.54 3.54 3.54 0 0 0
06/08/2020
3.54
 0 3.54 3.54 3.54 0 0 0
05/08/2020
3.54
 0 3.54 3.54 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |