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

7
-0.10
(-1.41%)
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
(2025-11-05) 		0 0% 2,967,000 -17,900 -0.1
7
7.40
7
2 tháng
(2025-10-06) 		-1.20 -14.46% 10,451,300 6,400 0.0
6.80
8.40
7
3 tháng
(2025-09-08) 		-1.40 -16.47% 17,136,900 -58,400 -0.5
6.80
9
7
6 tháng
(2025-06-09) 		-0.10 -1.39% 93,916,300 1,593,800 10.7
6.80
10.40
7
12 tháng
(2024-12-10) 		-1 -12.35% 156,439,862 1,528,689 10.0
4.70
10.40
7
24 tháng
(2023-12-18) 		1.30 22.41% 341,611,384 1,346,619 6.3
3.70
11.30
7
36 tháng
(2022-12-21) 		-2.50 -26.04% 591,793,068 1,862,314 9.9
3.70
15.90
7
60 tháng
(2020-12-31) 		0.78 12.28% 711,782,790 67,666 -51.8
3.70
46.36
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
9.18
 400 9.18 9.18 9.18 0 0 0
19/02/2019
9.40
 700 8.66 9.84 8.66 600 0 0.0
18/02/2019
9.05
 200 9.18 9.18 9.05 100 0 0.0
15/02/2019
9.31
 410 9.62 10.14 9.23 300 0 0.0
14/02/2019
9.23
 200 9.18 9.23 9.18 100 0 0.0
13/02/2019
9.36
 431 9.18 9.36 9.18 300 0 0.0
12/02/2019
9.31
 400 9.05 9.31 9.01 300 0 0.0
11/02/2019
9.09
 309 9.18 9.18 9.09 100 0 0.0
01/02/2019
9.23
 0 9.23 9.23 9.23 0 0 0
31/01/2019
9.23
 6,900 9.58 9.62 9.23 6,700 4,400 0.1
30/01/2019
9.58
 1,300 9.09 9.58 8.96 1,100 0 0.0
29/01/2019
8.96
 200 9.23 9.23 8.96 100 0 0.0
28/01/2019
9.31
 500 8.83 9.49 8.70 300 0 0.0
25/01/2019
9.36
 100 9.36 9.36 9.36 100 0 0.0
24/01/2019
9.27
 200 9.27 9.27 9.27 0 0 0
23/01/2019
9.44
 1,000 9.18 9.44 8.79 300 0 0.0
22/01/2019
9.44
 300 9.44 9.44 9.23 200 0 0.0
21/01/2019
9.44
 400 10.36 10.36 9.44 200 0 0.0
18/01/2019
9.49
 500 9.23 9.66 9.23 400 0 0.0
17/01/2019
9.44
 300 9.23 9.44 9.23 200 0 0.0
16/01/2019
9.44
 500 9.18 9.44 9.18 400 0 0.0
15/01/2019
9.23
 400 9.18 9.36 9.18 200 0 0.0
14/01/2019
9.27
 200 9.14 9.27 9.14 100 0 0.0
11/01/2019
9.23
 600 9.53 9.53 9.23 100 0 0.0
10/01/2019
9.36
 500 8.92 9.36 8.22 400 0 0.0
09/01/2019
8.83
 400 9.23 9.36 8.74 200 0 0.0
08/01/2019
9.31
 500 9.14 9.31 9.09 300 0 0.0
07/01/2019
9.14
 1,100 9.23 9.23 9.05 400 0 0.0
04/01/2019
9.53
 800 9.18 9.53 9.18 600 0 0.0
03/01/2019
9.36
 600 9.14 9.36 9.14 400 0 0.0
02/01/2019
9.62
 700 9.05 9.62 9.05 200 0 0.0
28/12/2018
9.84
 17,200 10.71 10.71 9.31 17,100 6,700 0.2
27/12/2018
9.97
 3,000 10.49 10.93 9.23 2,900 100 0.1
26/12/2018
9.97
 4,230 10.06 10.06 9.18 4,000 200 0.1
25/12/2018
9.49
 800 9.79 9.79 9.27 700 0 0.0
24/12/2018
9.49
 400 9.62 9.62 9.49 400 100 0.0
21/12/2018
9.79
 5,940 9.53 9.84 9.44 5,700 2,300 0.1
20/12/2018
9.53
 200 9.44 9.53 9.44 100 0 0.0
19/12/2018
9.58
 300 9.44 9.58 9.44 200 0 0.0
18/12/2018
9.66
 8,600 9.44 10.32 9.27 8,100 5,500 0.1
17/12/2018
9.44
 1,700 9.71 9.84 9.44 300 0 0.0
14/12/2018
9.97
 9,800 9.58 10.06 9.18 8,100 1,100 0.2
13/12/2018
9.58
 800 9.62 9.62 9.53 400 0 0.0
12/12/2018
9.62
 400 9.49 9.62 9.44 400 0 0.0
11/12/2018
9.49
 810 10.49 10.49 9.44 600 0 0.0
10/12/2018
9.66
 2,500 9.84 9.84 8.88 200 0 0.0
07/12/2018
9.18
 10,000 8.44 9.18 8.35 8,900 1,500 0.2
06/12/2018
8.53
 700 8.26 8.66 8.22 600 0 0.0
05/12/2018
8.22
 2,120 8.74 8.74 7.61 700 600 0.0
04/12/2018
8.22
 1,400 8.74 8.74 8.13 700 0 0.0
03/12/2018
8.18
 1,000 8.74 8.74 8.18 100 0 0.0
30/11/2018
8.74
 10,600 8.09 8.74 8.09 800 0 0.0
29/11/2018
8.13
 800 8.22 8.22 8.13 800 0 0.0
28/11/2018
8.05
 1,100 8.18 8.18 8.05 300 0 0.0
27/11/2018
8.26
 6,400 8.09 8.48 8.09 6,400 2,000 0.1
26/11/2018
8.09
 500 7.87 8.09 7.87 100 0 0.0
23/11/2018
8.09
 8,000 8.48 8.53 8.05 7,000 1,800 0.1
22/11/2018
8.31
 4,400 7.48 8.70 7.48 3,600 2,300 0.0
21/11/2018
8.05
 1,550 7.48 8.05 7.48 200 0 0.0
20/11/2018
8.09
 2,000 7.87 8.09 7.87 100 0 0.0
19/11/2018
8.05
 7,700 7.87 8.05 7.87 200 0 0.0
16/11/2018
8.00
 1,600 8.05 8.05 7.87 1,600 0 0.0
15/11/2018
8.05
 5,900 7.08 8.48 7.08 5,800 2,000 0.1
14/11/2018
7.78
 300 7.56 7.78 7.56 200 0 0.0
13/11/2018
7.70
 3,200 7.43 7.70 7.43 200 0 0.0
12/11/2018
7.65
 400 7.48 7.70 7.48 300 0 0.0
09/11/2018
7.78
 6,100 7.56 7.83 7.35 6,000 3,000 0.1
08/11/2018
7.39
 200 7.35 7.39 7.35 0 0 0
07/11/2018
7.65
 600 7.48 7.65 7.43 300 0 0.0
06/11/2018
7.61
 400 7.39 7.61 7.39 200 0 0.0
05/11/2018
7.61
 700 7.43 7.61 7.39 400 0 0.0
02/11/2018
7.74
 400 7.74 7.74 7.74 400 0 0.0
01/11/2018
7.26
 3,600 7.04 7.35 7.04 100 0 0.0
31/10/2018
7.43
 43,300 8.05 8.13 6.91 7,600 39,600 -0.5
30/10/2018
7.56
 1,900 6.73 7.78 6.73 1,700 600 0.0
29/10/2018
7.35
 1,300 7.91 7.91 7.35 900 0 0.0
26/10/2018
7.65
 1,500 7.83 7.83 7.30 1,400 0 0.0
25/10/2018
7.35
 4,000 7.61 8.35 7.26 2,000 0 0.0
24/10/2018
7.61
 300 7.35 7.61 7.35 300 0 0.0
23/10/2018
7.26
 900 8.18 8.18 7.26 500 0 0.0
22/10/2018
7.43
 1,400 6.95 7.61 6.95 600 0 0.0
19/10/2018
7.52
 900 7.78 7.78 7.39 600 0 0.0
18/10/2018
7.48
 900 7.43 7.48 7.39 500 0 0.0
17/10/2018
7.52
 2,700 7.43 7.52 7.39 400 0 0.0
16/10/2018
7.48
 1,000 7.87 7.87 7.48 800 0 0.0
15/10/2018
7.52
 1,700 7.87 7.87 6.95 600 0 0.0
12/10/2018
7.70
 15,800 7.52 7.91 6.65 9,600 3,600 0.1
11/10/2018
7.26
 12,500 7.39 7.52 7.00 2,100 0 0.0
10/10/2018
7.52
 600 7.04 7.61 7.04 300 0 0.0
09/10/2018
7.52
 1,000 7.56 7.56 7.00 400 0 0.0
08/10/2018
7.56
 2,000 7.48 7.56 7.48 100 0 0.0
05/10/2018
7.61
 16,600 7.17 7.78 7.17 10,300 1,800 0.1
04/10/2018
7.17
 2,200 7.21 7.21 7.13 200 0 0.0
03/10/2018
7.13
 6,300 7.00 7.13 7.00 600 0 0.0
02/10/2018
7.13
 6,700 7.52 7.52 6.82 600 0 0.0
01/10/2018
7.52
 274,800 8.92 9.05 7.52 11,600 266,600 -4.4
28/09/2018
8.35
 100 8.35 8.35 8.35 0 0 0
27/09/2018
8.57
 0 8.57 8.57 8.57 0 0 0
26/09/2018
8.57
 15,600 8.96 8.96 7.43 5,200 15,000 -0.2
25/09/2018
8.18
 100 8.18 8.18 8.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |