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) 		-0.90 -13.64% 2,935,300 1,700 0.0
5.40
6.60
5.70
2 tháng
(2026-01-19) 		-0.80 -12.31% 5,446,800 -16,600 -0.1
5.40
6.60
5.70
3 tháng
(2025-12-18) 		-1.10 -16.18% 10,510,300 -12,900 -0.1
5.40
7.60
5.70
6 tháng
(2025-09-19) 		-2.80 -32.94% 25,964,200 -53,400 -0.4
5.40
9
5.70
12 tháng
(2025-03-24) 		-1.30 -18.57% 139,959,600 1,579,989 10.4
4.70
10.40
5.70
24 tháng
(2024-03-28) 		0.40 7.55% 335,570,483 1,120,479 5.1
3.70
11.30
5.70
36 tháng
(2023-04-03) 		-3.60 -38.71% 588,247,590 1,815,114 9.5
3.70
15.90
5.70
60 tháng
(2021-04-13) 		-6.77 -54.28% 711,962,388 1,272,566 -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)
17/10/2017
13.38
 500 13.55 13.55 12.72 0 0 0
16/10/2017
13.73
 500 12.68 13.73 12.68 0 0 0
13/10/2017
13.77
 1,200 13.60 13.77 13.60 0 0 0
12/10/2017
13.82
 11,300 13.55 13.95 13.55 0 0 0
11/10/2017
13.82
 700 13.03 13.90 13.03 0 0 0
10/10/2017
13.99
 410 12.86 13.99 12.86 0 0 0
09/10/2017
14.08
 4,400 12.99 14.08 12.81 0 0 0
06/10/2017
14.21
 4,300 12.81 14.87 12.81 21,200 0 0.6
05/10/2017
13.95
 1,500 13.25 13.95 13.25 0 0 0
04/10/2017
13.95
 540 13.95 13.95 13.95 0 0 0
03/10/2017
13.99
 700 14.25 14.25 13.99 0 0 0
02/10/2017
14.12
 600 13.03 14.17 13.03 0 0 0
29/09/2017
14.30
 6,500 14.21 14.30 14.21 0 0 0
28/09/2017
14.39
 1,700 14.39 14.39 14.39 0 300 -0.0
27/09/2017
14.08
 6,500 14.43 14.43 13.38 0 5,500 -0.2
26/09/2017
14.82
 10,300 15.09 15.09 13.69 0 9,000 -0.3
25/09/2017
15.17
 12,100 15.09 15.17 13.77 0 8,300 -0.3
22/09/2017
15.26
 9,900 15.52 15.52 14.17 0 8,000 -0.3
21/09/2017
15.70
 2,310 16.18 16.18 15.30 0 0 0
20/09/2017
16.40
 3,600 15.48 16.44 15.48 0 0 0
19/09/2017
16.18
 5,000 15.22 16.62 15.22 0 0 0
18/09/2017
16.62
 9,930 15.30 16.62 15.09 400 0 0.0
15/09/2017
15.48
 3,260 13.51 15.48 13.51 0 0 0
14/09/2017
14.87
 300 14.43 15.26 14.43 0 0 0
13/09/2017
15.04
 16,500 14.08 15.39 14.08 22,200 0 0.6
12/09/2017
13.99
 1,300 13.99 15.30 12.94 0 0 0
11/09/2017
13.95
 2,100 13.95 13.95 12.99 0 0 0
08/09/2017
13.95
 1,700 13.77 13.95 13.77 0 0 0
07/09/2017
13.77
 1,200 12.77 13.77 12.77 0 0 0
06/09/2017
13.73
 1,200 12.68 13.73 12.68 0 0 0
05/09/2017
13.90
 2,600 12.99 14.34 12.99 0 0 0
01/09/2017
14.39
 1,700 13.12 14.39 13.12 0 0 0
31/08/2017
14.43
 14,500 13.34 14.43 12.33 0 500 -0.0
30/08/2017
13.34
 11,900 13.07 13.34 12.90 22,400 0 0.6
29/08/2017
12.90
 6,204 13.55 13.55 12.90 0 0 0
28/08/2017
13.51
 2,800 12.42 13.55 12.42 0 0 0
25/08/2017
13.55
 6,600 12.02 13.55 11.94 0 0 0
24/08/2017
12.99
 8,400 12.07 12.99 11.98 1,000 0 0.0
23/08/2017
13.12
 3,300 11.81 13.51 11.81 0 0 0
22/08/2017
12.90
 1,200 12.90 12.90 12.90 0 0 0
21/08/2017
13.16
 1,400 12.11 13.16 12.11 0 0 0
18/08/2017
13.20
 7,900 12.90 13.55 11.94 500 0 0.0
17/08/2017
13.12
 1,500 13.12 13.12 13.12 0 0 0
16/08/2017
13.47
 300 13.47 13.47 13.47 0 0 0
15/08/2017
13.51
 3,400 13.12 13.73 12.55 100 0 0.0
14/08/2017
13.86
 300 14.34 14.34 13.86 0 0 0
11/08/2017
13.55
 67,100 12.33 13.55 12.20 300 2,200 -0.1
10/08/2017
13.12
 4,000 13.51 13.55 12.81 100 0 0.0
09/08/2017
13.07
 7,300 12.81 13.07 12.77 100 0 0.0
08/08/2017
13.77
 600 14.21 14.21 13.77 19,100 0 0.5
07/08/2017
13.12
 2,600 13.07 13.99 13.07 200 0 0.0
04/08/2017
14.17
 2,204 14.17 14.17 14.17 0 0 0
03/08/2017
13.55
 7,000 13.03 13.99 12.99 100 0 0.0
02/08/2017
14.12
 700 14.43 14.65 14.12 0 0 0
01/08/2017
14.39
 6,700 14.43 14.43 13.55 0 0 0
31/07/2017
14.17
 17,500 14.65 14.65 12.90 0 0 0
28/07/2017
13.77
 10,010 12.72 13.77 12.72 0 0 0
27/07/2017
13.99
 1,000 13.99 13.99 13.99 0 0 0
26/07/2017
13.99
 11,000 13.73 13.99 13.73 0 0 0
25/07/2017
14.04
 11,400 13.64 14.04 13.64 0 0 0
24/07/2017
13.69
 110 13.69 13.69 13.69 0 0 0
21/07/2017
12.68
 15,000 13.42 13.64 12.68 0 10,000 -0.3
20/07/2017
12.42
 600 12.42 13.69 12.42 0 0 0
19/07/2017
12.68
 14,830 13.55 13.55 12.42 0 0 0
18/07/2017
13.73
 729 13.55 13.73 13.55 0 0 0
17/07/2017
13.95
 300 13.55 13.95 13.55 0 0 0
14/07/2017
14.08
 2,800 13.55 14.08 13.55 900 0 0.0
13/07/2017
14.43
 20 14.43 14.43 14.43 0 0 0
12/07/2017
14.43
 0 14.43 14.43 14.43 0 0 0
11/07/2017
14.43
 24,500 13.60 14.78 13.38 100 0 0.0
10/07/2017
14.82
 5,500 14.43 14.87 14.43 0 0 0
07/07/2017
14.43
 1,200 14.43 14.43 14.43 37,200 0 1.2
06/07/2017
13.82
 2,700 13.82 14.87 13.77 100 0 0.0
05/07/2017
14.87
 1,500 13.82 14.87 13.77 0 0 0
04/07/2017
14.60
 1,450 14.04 14.60 13.55 300 0 0.0
03/07/2017
14.65
 4,300 15.22 15.30 14.65 0 0 0
30/06/2017
15.30
 25,903 13.60 15.30 13.60 2,200 0 0.1
29/06/2017
14.21
 1,400 13.60 14.21 13.60 0 0 0
28/06/2017
13.90
 16,900 14.17 14.21 13.55 57,200 0 1.9
27/06/2017
14.21
 3,200 14.12 14.21 14.12 100 0 0.0
26/06/2017
13.64
 3,623 13.99 13.99 13.64 0 0 0
23/06/2017
13.12
 13,328 15.30 15.30 13.12 1,200 0 0.0
22/06/2017
14.21
 19,600 14.87 14.87 13.55 200 0 0.0
21/06/2017
14.43
 17,100 15.30 15.30 14.04 700 10,900 -0.3
20/06/2017
14.87
 2,800 15.09 15.09 14.04 200 0 0.0
19/06/2017
14.78
 20,300 15.26 15.26 14.43 200 16,500 -0.5
16/06/2017
14.74
 10,000 15.26 15.26 14.43 2,100 8,200 -0.2
15/06/2017
14.74
 46,210 14.82 14.87 13.99 0 1,600 -0.1
14/06/2017
14.82
 9,700 16.18 16.18 14.65 400 0 0.0
13/06/2017
15.87
 7,350 16.18 16.18 15.43 1,100 0 0.0
12/06/2017
15.74
 4,400 15.96 15.96 15.52 22,300 0 0.7
09/06/2017
15.30
 7,500 15.00 15.74 14.47 600 100,000 -3.3
08/06/2017
14.82
 12,350 14.21 14.95 14.21 1,300 0 0.0
07/06/2017
14.21
 24,300 13.34 14.95 13.29 200 500 -0.0
06/06/2017
13.60
 16,420 13.77 13.77 13.12 79,900 0 2.5
05/06/2017
13.55
 2,900 13.55 13.55 13.03 600 0 0.0
02/06/2017
12.90
 65,800 13.07 13.69 12.59 0 1,300 -0.0
01/06/2017
12.46
 25,200 13.29 13.29 12.46 0 0 0
31/05/2017
13.20
 45,600 12.37 13.20 11.81 2,400 1,000 0.0
30/05/2017
12.02
 55,500 12.37 13.07 12.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |