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

6.20
-0.20
(-3.12%)
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
(2025-12-29) 		-0.70 -9.86% 4,113,600 -2,900 -0.0
6.20
7.10
6.20
2 tháng
(2025-12-01) 		-0.60 -8.57% 8,145,300 -9,800 -0.1
6.20
7.60
6.20
3 tháng
(2025-10-30) 		-1 -13.51% 11,567,300 16,300 0.1
6.20
7.60
6.20
6 tháng
(2025-08-01) 		-4 -38.46% 59,651,500 -579,900 -5.7
6.20
10.40
6.20
12 tháng
(2025-02-03) 		-0.80 -11.11% 150,330,712 1,556,689 10.2
4.70
10.40
6.20
24 tháng
(2024-02-15) 		1.20 23.08% 340,044,269 1,127,739 5.1
3.70
11.30
6.20
36 tháng
(2023-02-13) 		-1.90 -22.89% 591,257,565 1,850,014 9.8
3.70
15.90
6.20
60 tháng
(2021-02-23) 		-2.86 -30.88% 713,231,993 168,866 -49.9
3.70
46.36
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
4.33
 15,100 4.37 4.37 4.20 0 0 0
17/01/2014
4.37
 13,200 4.15 4.37 4.15 0 0 0
16/01/2014
4.37
 21,000 4.37 4.46 4.02 0 0 0
15/01/2014
4.46
 0 4.46 4.46 4.46 0 0 0
14/01/2014
4.46
 10,500 4.46 4.46 4.37 0 0 0
13/01/2014
4.46
 25,000 4.55 4.55 4.46 0 0 0
10/01/2014
4.55
 19,200 4.63 4.63 4.50 0 3,400 -0.0
09/01/2014
4.37
 22,200 4.81 4.81 4.33 0 3,000 -0.0
08/01/2014
4.59
 12,700 4.81 4.81 4.37 0 0 0
07/01/2014
4.72
 8,800 4.77 4.77 4.59 0 0 0
06/01/2014
4.50
 32,100 4.50 4.90 4.46 0 0 0
03/01/2014
4.94
 16,700 5.20 5.25 4.81 0 2,700 -0.0
02/01/2014
4.98
 11,200 5.25 5.25 4.85 0 900 -0.0
31/12/2013
5.20
 12,600 5.33 5.33 4.81 0 0 0
30/12/2013
4.94
 45,100 5.33 5.33 4.81 600 0 0.0
27/12/2013
5.03
 57,500 4.68 5.07 4.59 10,000 0 0.1
26/12/2013
4.63
 40,800 4.33 4.68 4.33 0 0 0
25/12/2013
4.29
 81,500 4.11 4.29 4.11 0 0 0
24/12/2013
4.11
 45,600 4.11 4.20 4.02 0 0 0
23/12/2013
4.11
 18,000 4.15 4.20 4.11 0 0 0
20/12/2013
4.15
 14,100 4.15 4.15 4.07 0 0 0
19/12/2013
4.15
 34,000 4.20 4.20 4.15 0 0 0
18/12/2013
4.20
 26,600 4.11 4.20 4.11 0 0 0
17/12/2013
4.20
 24,400 4.46 4.46 4.02 0 0 0
16/12/2013
4.20
 51,000 4.11 4.24 4.02 0 0 0
13/12/2013
4.24
 12,100 4.42 4.50 4.15 0 0 0
12/12/2013
4.11
 7,600 3.98 4.11 3.98 0 0 0
11/12/2013
4.11
 17,600 4.07 4.11 3.94 0 0 0
10/12/2013
4.11
 22,600 4.02 4.11 3.94 0 0 0
09/12/2013
4.07
 20,400 4.11 4.11 3.98 0 0 0
06/12/2013
4.15
 18,900 4.07 4.15 4.07 0 0 0
05/12/2013
4.11
 9,000 4.24 4.24 4.07 0 0 0
04/12/2013
4.11
 36,300 4.02 4.15 3.89 0 0 0
03/12/2013
4.11
 83,900 3.98 4.24 3.98 55,000 0 0.5
02/12/2013
4.07
 18,300 4.15 4.29 4.07 0 0 0
29/11/2013
3.94
 58,700 3.63 3.98 3.63 0 0 0
28/11/2013
3.63
 8,000 3.67 3.72 3.63 0 0 0
27/11/2013
3.59
 70,600 3.76 3.76 3.59 0 0 0
26/11/2013
3.80
 26,600 3.76 3.85 3.67 329,700 0 2.6
25/11/2013
3.80
 46,900 3.76 3.80 3.67 0 0 0
22/11/2013
3.80
 7,000 3.76 3.80 3.76 0 0 0
21/11/2013
3.76
 31,300 3.72 3.76 3.54 1,700 0 0.0
20/11/2013
3.72
 23,000 3.63 3.72 3.50 0 0 0
19/11/2013
3.63
 24,500 3.50 3.63 3.45 0 0 0
18/11/2013
3.63
 63,700 3.50 3.63 3.24 0 0 0
15/11/2013
3.59
 29,000 3.63 3.63 3.59 0 0 0
14/11/2013
3.59
 18,300 3.41 3.59 3.41 0 0 0
13/11/2013
3.50
 38,000 3.41 3.50 3.37 0 0 0
12/11/2013
3.45
 21,500 3.41 3.45 3.41 0 0 0
11/11/2013
3.45
 9,800 3.37 3.45 3.37 0 0 0
08/11/2013
3.50
 20,500 3.32 3.50 3.32 0 0 0
07/11/2013
3.41
 80,600 3.37 3.41 3.15 0 0 0
06/11/2013
3.41
 54,700 3.50 3.59 3.32 0 0 0
05/11/2013
3.59
 40,940 3.59 3.59 3.37 0 0 0
04/11/2013
3.37
 77,700 3.15 3.37 3.15 0 0 0
01/11/2013
3.06
 21,500 3.02 3.06 2.97 0 0 0
31/10/2013
2.97
 70,200 2.80 2.97 2.80 0 0 0
30/10/2013
2.80
 33,900 2.80 2.84 2.80 0 0 0
29/10/2013
2.80
 38,500 2.71 2.80 2.71 0 0 0
28/10/2013
2.75
 48,900 2.71 2.80 2.71 0 0 0
25/10/2013
2.71
 47,500 2.71 2.75 2.67 0 0 0
24/10/2013
2.71
 62,000 2.67 2.75 2.62 0 0 0
23/10/2013
2.62
 121,000 2.67 2.75 2.54 18,000 0 0.1
22/10/2013
2.62
 54,800 2.54 2.62 2.49 11,800 0 0.1
21/10/2013
2.49
 152,400 2.27 2.49 2.27 47,500 0 0.3
18/10/2013
2.27
 29,300 2.32 2.32 2.27 0 0 0
17/10/2013
2.32
 31,000 2.27 2.32 2.27 0 0 0
16/10/2013
2.27
 28,200 2.19 2.27 2.19 0 0 0
15/10/2013
2.19
 40,800 2.14 2.19 2.14 0 0 0
14/10/2013
2.14
 19,900 2.14 2.14 2.14 0 0 0
11/10/2013
2.19
 60,000 2.10 2.19 2.10 50,000 0 0.2
10/10/2013
2.10
 26,600 2.10 2.10 2.10 0 0 0
09/10/2013
2.14
 9,100 2.14 2.14 2.10 0 0 0
08/10/2013
2.19
 29,100 2.19 2.19 2.10 0 0 0
07/10/2013
2.19
 61,300 2.10 2.19 2.10 0 0 0
04/10/2013
2.10
 8,000 2.10 2.10 2.10 0 0 0
03/10/2013
2.10
 27,000 2.14 2.14 2.10 0 0 0
02/10/2013
2.19
 14,400 2.14 2.19 2.14 0 0 0
01/10/2013
2.19
 37,500 2.19 2.23 2.19 0 0 0
30/09/2013
2.23
 95,100 2.06 2.23 2.06 56,000 0 0.3
27/09/2013
2.06
 30,600 2.06 2.06 2.06 0 0 0
26/09/2013
2.06
 13,500 2.06 2.06 2.06 0 0 0
25/09/2013
2.06
 32,900 2.06 2.19 2.01 0 0 0
24/09/2013
2.06
 70,300 2.10 2.10 2.06 0 0 0
23/09/2013
2.27
 2,200 2.10 2.27 2.10 2,200 0 0.0
20/09/2013
2.14
 60,800 2.06 2.19 2.06 58,800 0 0.3
19/09/2013
2.06
 10,000 2.06 2.06 2.06 0 0 0
18/09/2013
2.06
 22,000 2.10 2.10 2.06 0 0 0
17/09/2013
2.27
 36,500 2.10 2.27 2.01 0 0 0
16/09/2013
2.14
 4,100 2.19 2.19 2.14 0 0 0
13/09/2013
2.32
 30,200 2.14 2.32 2.14 27,500 0 0.1
12/09/2013
2.27
 7,100 2.19 2.27 2.19 7,000 0 0.0
11/09/2013
2.19
 10,400 2.19 2.19 2.19 200,000 0 1.0
10/09/2013
2.19
 13,200 2.19 2.23 2.19 0 0 0
09/09/2013
2.32
 4,100 2.23 2.32 2.23 0 0 0
06/09/2013
2.27
 11,100 2.32 2.32 2.23 0 0 0
05/09/2013
2.27
 14,900 2.27 2.36 2.27 0 0 0
04/09/2013
2.27
 3,200 2.32 2.32 2.27 0 0 0
03/09/2013
2.45
 7,000 2.32 2.45 2.32 0 0 0
30/08/2013
2.27
 28,000 2.19 2.27 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |