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)
29/05/2017
12.46
 26,804 12.99 13.20 12.46 300 0 0.0
26/05/2017
13.12
 12,300 13.51 13.51 12.42 20,900 500 0.6
25/05/2017
13.25
 15,500 13.34 13.55 12.42 1,400 0 0.0
24/05/2017
13.34
 3,801 13.34 13.34 11.63 30,000 0 0.8
23/05/2017
12.51
 9,110 11.59 12.51 11.54 22,300 0 0.6
22/05/2017
11.37
 21,212 10.36 11.37 10.14 115,500 1,900 2.8
19/05/2017
10.71
 29,900 10.36 10.71 10.36 0 500 -0.0
18/05/2017
10.54
 21,400 10.58 10.76 10.14 0 0 0
17/05/2017
10.14
 7,600 10.14 10.76 10.14 0 0 0
16/05/2017
10.84
 27,590 10.49 10.84 10.14 0 0 0
15/05/2017
10.14
 30,100 10.84 10.84 10.06 600 26,500 -0.6
12/05/2017
10.93
 73,900 10.89 11.32 10.14 1,000 51,500 -1.2
11/05/2017
10.80
 9,601 10.71 10.93 10.10 82,000 0 2.1
10/05/2017
10.01
 23,904 10.49 10.93 10.01 0 18,800 -0.4
09/05/2017
10.93
 32,222 10.45 11.28 10.28 21 24,900 -0.6
08/05/2017
11.32
 20 11.32 11.32 11.32 0 0 0
05/05/2017
11.32
 12,600 11.24 11.32 11.24 0 0 0
04/05/2017
11.32
 6,325 11.24 11.32 11.19 0 0 0
03/05/2017
11.24
 10,100 10.10 11.32 10.10 0 0 0
28/04/2017
11.15
 57,200 10.93 11.15 9.88 285,800 34,200 5.9
27/04/2017
10.63
 6,401 10.93 11.32 10.63 0 0 0
26/04/2017
10.63
 11,800 11.32 11.32 10.41 900 6,000 -0.1
25/04/2017
10.93
 314,100 11.37 11.37 10.93 0 1,300 -0.0
24/04/2017
11.15
 13,300 11.37 11.67 10.71 0 1,000 -0.0
21/04/2017
11.28
 23,500 10.97 11.59 10.63 0 0 0
20/04/2017
10.54
 44,131 11.37 11.37 10.54 0 0 0
19/04/2017
11.06
 2,600 11.37 11.46 11.06 0 0 0
18/04/2017
11.06
 16,110 11.63 11.63 11.06 0 0 0
17/04/2017
11.15
 12,211 11.59 11.59 10.89 1,200 0 0.0
14/04/2017
11.19
 23,110 11.24 11.24 10.58 0 1,800 -0.0
13/04/2017
10.89
 24,400 10.67 10.93 10.28 0 4,000 -0.1
12/04/2017
10.49
 26,406 10.49 10.58 10.14 0 6,200 -0.1
11/04/2017
10.28
 79,400 10.10 10.41 10.10 1,000 3,000 -0.0
10/04/2017
10.10
 141,980 10.14 10.32 9.62 100 6,000 -0.1
07/04/2017
9.97
 13,320 10.06 10.06 9.66 0 2,000 -0.0
05/04/2017
9.62
 29,400 10.06 10.49 9.62 0 8,000 -0.2
04/04/2017
9.62
 800 9.84 9.84 9.40 0 0 0
03/04/2017
9.62
 18,730 9.62 9.62 9.53 0 0 0
31/03/2017
10.58
 29,500 10.06 10.58 8.83 0 2,000 -0.0
30/03/2017
9.62
 20,370 9.62 9.88 9.62 101,000 0 2.2
29/03/2017
9.62
 39,556 9.31 9.62 9.27 0 9,000 -0.2
28/03/2017
9.31
 18,300 8.79 9.44 8.53 0 0 0
27/03/2017
9.31
 29,500 9.36 9.36 9.09 0 2,500 -0.1
24/03/2017
9.05
 33,900 9.18 9.18 8.83 0 3,000 -0.1
23/03/2017
8.96
 23,400 8.96 9.09 8.88 100,000 4,000 2.0
22/03/2017
9.18
 6,600 9.53 9.53 8.96 0 3,400 -0.1
21/03/2017
9.44
 17,200 9.53 9.62 9.14 0 3,300 -0.1
20/03/2017
9.53
 22,910 9.53 9.58 9.14 0 3,000 -0.1
17/03/2017
9.49
 26,400 9.44 9.49 8.96 0 0 0
16/03/2017
9.18
 10,700 9.40 9.44 9.14 0 5,600 -0.1
15/03/2017
9.23
 17,200 9.14 9.27 8.74 100,000 5,400 2.0
14/03/2017
8.74
 15,730 8.74 9.18 8.61 0 0 0
13/03/2017
8.44
 33,911 9.36 9.36 8.44 0 800 -0.0
10/03/2017
9.23
 45,240 9.71 9.71 8.61 0 0 0
09/03/2017
9.53
 65,850 11.02 11.15 9.27 0 23,700 -0.5
08/03/2017
10.28
 15,250 9.93 10.41 9.93 0 500 -0.0
07/03/2017
9.53
 61,880 8.74 9.53 8.74 100,000 0 1.8
06/03/2017
8.70
 52,660 8.31 8.74 8.18 0 0 0
03/03/2017
8.09
 25,821 7.87 8.09 7.87 0 0 0
02/03/2017
7.87
 35,269 7.65 7.96 7.43 100,000 0 1.5
01/03/2017
7.43
 38,900 7.87 7.87 7.43 0 0 0
28/02/2017
7.78
 29,700 7.96 8.09 7.65 0 3,000 -0.1
27/02/2017
7.43
 20,400 6.95 7.48 6.95 61,000 4,000 0.8
24/02/2017
6.82
 22,000 6.82 6.95 6.60 0 0 0
23/02/2017
6.56
 73,930 6.17 6.78 6.17 100,000 9,500 1.2
22/02/2017
6.17
 12,300 6.25 6.30 6.08 0 0 0
21/02/2017
6.17
 5,600 6.21 6.25 6.08 0 0 0
20/02/2017
5.99
 15,410 6.25 6.56 5.99 0 0 0
17/02/2017
6.25
 83,800 5.86 6.25 5.73 52,900 0 0.6
16/02/2017
5.82
 23,800 6.12 6.12 5.82 0 1,000 -0.0
15/02/2017
5.95
 38,200 6.34 6.34 5.95 0 5,500 -0.1
14/02/2017
6.21
 33,600 6.12 6.34 6.08 51,400 0 0.6
13/02/2017
6.08
 18,200 6.47 6.65 6.08 0 0 0
10/02/2017
6.34
 20,700 6.03 6.38 5.95 0 0 0
09/02/2017
5.95
 20,600 5.47 5.95 5.47 134,700 0 1.6
08/02/2017
5.47
 14,350 5.03 5.47 5.03 0 300 -0.0
07/02/2017
5.03
 27,600 5.07 5.33 5.03 0 0 0
06/02/2017
5.07
 39,400 5.16 5.16 4.94 0 39,400 -0.5
03/02/2017
5.12
 38,500 5.12 5.25 5.07 400,000 38,000 3.9
02/02/2017
5.12
 58,700 5.25 5.47 5.12 0 25,800 -0.3
25/01/2017
5.47
 59,100 5.16 5.47 5.16 0 0 0
24/01/2017
5.25
 41,000 4.98 5.25 4.98 0 0 0
23/01/2017
5.03
 29,300 5.12 5.25 4.90 0 0 0
20/01/2017
5.12
 39,500 4.81 5.25 4.81 0 0 0
19/01/2017
4.81
 40,900 4.77 4.81 4.68 0 0 0
18/01/2017
4.77
 30,900 4.68 4.77 4.68 55,000 0 0.6
17/01/2017
4.72
 27,900 4.72 4.77 4.72 0 0 0
16/01/2017
4.77
 48,200 4.72 4.77 4.68 0 0 0
13/01/2017
4.72
 18,000 4.63 4.72 4.63 0 0 0
12/01/2017
4.68
 20,500 4.59 4.68 4.59 0 300 -0.0
11/01/2017
4.59
 34,000 4.37 4.59 4.37 0 0 0
10/01/2017
4.42
 19,700 4.37 4.42 4.37 0 0 0
09/01/2017
4.37
 34,400 4.37 4.42 4.33 0 0 0
06/01/2017
4.33
 20,600 4.37 4.37 4.33 0 0 0
05/01/2017
4.37
 35,020 4.37 4.37 4.33 0 0 0
04/01/2017
4.37
 36,630 4.37 4.37 4.29 70,000 0 0.7
03/01/2017
4.37
 18,200 4.15 4.37 4.11 0 0 0
30/12/2016
4.37
 76,600 4.07 4.37 4.02 0 0 0
29/12/2016
4.07
 33,700 3.98 4.07 3.85 0 0 0
28/12/2016
3.98
 26,030 3.94 3.98 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |