Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/06/2024	7.90	1,586,961	8.60	8.80	7.90	700	0	0.0
21/06/2024	8.50	2,727,438	7.70	8.50	7.60	70,500	0	0.6
20/06/2024	7.80	1,179,874	7.90	8	7.50	7,600	0	0.1
19/06/2024	7.90	1,342,677	8.20	8.30	7.80	4,400	15,500	-0.1
18/06/2024	8.30	825,261	8.60	8.60	8.10	200	2,500	-0.0
17/06/2024	8.50	1,357,849	8	8.50	7.80	0	0	0
14/06/2024	8	2,831,509	8.20	8.50	7.70	15,200	0	0.1
13/06/2024	8.50	1,420,939	8.80	8.80	8.30	20,200	0	0.2
12/06/2024	8.70	1,226,701	8.50	8.90	8.20	0	7,100	-0.1
11/06/2024	8.40	1,407,719	9	9	8.40	800	0	0.0
10/06/2024	8.90	1,262,533	9.10	9.50	8.70	300	16,400	-0.1
07/06/2024	9.10	2,305,193	8.90	9.10	8.40	0	0	0
06/06/2024	8.80	1,423,581	9.30	9.70	8.70	0	0	0
05/06/2024	9.20	2,428,547	8.40	9.20	8.30	18,500	0	0.2
04/06/2024	8.40	3,804,750	9.10	9.40	8.40	11,500	11,400	-0.0
03/06/2024	9.30	2,743,892	10.50	10.60	9.30	200	30,000	-0.3
31/05/2024	10.30	1,069,825	11.50	11.80	10.20	0	0	0
30/05/2024	11	5,989,522	9.20	11.10	9.20	14,800	25,200	-0.1
29/05/2024	10.20	2,092,308	11.30	12.40	10.20	21,400	60,000	-0.5
28/05/2024	11.30	687,540	10.60	11.30	10.60	11,900	73,800	-0.7
27/05/2024	10.30	1,065,160	9.60	10.30	9.40	6,400	75,300	-0.7
24/05/2024	9.40	3,045,232	8.60	9.40	8.60	0	59,000	-0.5
23/05/2024	8.60	3,611,346	8.30	8.60	7.70	7,100	79,800	-0.6
22/05/2024	7.90	4,081,585	7.60	7.90	7.40	12,800	54,000	-0.3
21/05/2024	7.20	1,525,199	6.60	7.20	6.60	10,000	52,100	-0.3
20/05/2024	6.60	2,020,993	6	6.60	6	2,100	36,000	-0.2
17/05/2024	6	2,293,329	5.50	6	5.50	4,800	16,700	-0.1
16/05/2024	5.50	877,912	5.60	5.90	5.40	0	3,300	-0.0
15/05/2024	5.60	3,984,593	5.60	5.60	5.50	12,100	78,600	-0.4
14/05/2024	5.10	181,459	5.10	5.10	5.10	0	0	0
13/05/2024	4.70	465,402	4.40	4.70	4.40	0	0	0
10/05/2024	4.30	502,453	4.40	4.60	4.30	0	8,600	-0.0
09/05/2024	4.50	1,002,579	4.20	4.50	4.20	9,300	0	0.0
08/05/2024	4.10	186,785	4.20	4.30	4.10	0	3,000	-0.0
07/05/2024	4.20	279,723	4.20	4.20	4.10	0	900	-0.0
06/05/2024	4.20	206,615	4.10	4.20	4	5,800	0	0.0
03/05/2024	4.10	67,406	4.10	4.20	4	5,800	0	0.0
02/05/2024	4.10	125,757	4	4.10	4	900	0	0.0
26/04/2024	4.10	178,641	4.10	4.20	4.10	0	0	0
25/04/2024	4.10	143,437	4.10	4.10	3.90	100	18,600	-0.1
24/04/2024	4.10	229,680	3.90	4.10	3.90	0	100	-0.0
23/04/2024	3.90	413,745	4	4.30	3.90	0	100	-0.0
22/04/2024	4	194,108	3.80	4	3.70	11,500	0	0.0
19/04/2024	3.70	364,809	4	4	3.70	15,600	0	0.1
17/04/2024	4	243,590	4	4	3.90	500	0	0.0
16/04/2024	4	362,501	4.20	4.30	3.90	9,000	0	0.0
15/04/2024	4.20	990,964	4.50	4.50	4.10	11,100	2,000	0.0
12/04/2024	4.50	162,524	4.60	4.60	4.50	0	0	0
11/04/2024	4.60	153,782	4.70	4.70	4.50	0	0	0
10/04/2024	4.70	154,402	4.60	4.70	4.50	2,000	0	0.0
09/04/2024	4.60	724,517	4.70	4.80	4.30	16,100	2,400	0.1
08/04/2024	4.70	271,182	5	5	4.70	8,000	0	0.0
05/04/2024	4.90	371,320	5.10	5.10	4.90	0	0	0
04/04/2024	5.10	241,767	5.10	5.10	5	2,400	0	0.0
03/04/2024	5.20	421,972	5.10	5.20	5	57,100	6,100	0.3
02/04/2024	5.10	272,734	5.20	5.20	5.10	0	0	0
01/04/2024	5.20	100,315	5.10	5.30	5.10	0	4,000	-0.0
29/03/2024	5.20	155,962	5.30	5.30	5.10	0	0	0
28/03/2024	5.30	129,050	5.20	5.30	5.10	0	90	-0.0
27/03/2024	5.20	173,401	5.20	5.30	5.10	0	0	0
26/03/2024	5.20	118,496	5.20	5.30	5.20	0	0	0
25/03/2024	5.20	304,557	5.30	5.40	5.20	0	0	0
22/03/2024	5.30	280,329	5.30	5.30	5.20	0	2,400	-0.0
21/03/2024	5.30	282,943	5.20	5.40	5.20	0	0	0
20/03/2024	5.30	144,778	5.30	5.30	5.20	0	0	0
19/03/2024	5.30	398,549	5.20	5.40	5.10	10,700	4,840	0.0
18/03/2024	5.20	528,622	5.10	5.30	5	1,800	12,500	-0.1
15/03/2024	5.10	564,647	5.30	5.40	5.10	0	0	0
14/03/2024	5.30	302,041	5.30	5.40	5.20	0	2,600	-0.0
13/03/2024	5.30	197,516	5.30	5.40	5.20	0	0	0
12/03/2024	5.30	167,979	5.20	5.40	5.20	0	3,400	-0.0
11/03/2024	5.20	316,234	5.50	5.50	5.20	0	2,400	-0.0
08/03/2024	5.50	862,891	5.40	5.70	5.40	1,000	0	0.0
07/03/2024	5.30	1,034,942	5.10	5.60	5.10	15,900	12,000	0.0
06/03/2024	5.20	346,241	5.30	5.30	5.10	0	3,900	-0.0
05/03/2024	5.30	49,614	5.30	5.30	5.20	0	0	0
04/03/2024	5.30	365,046	5.20	5.40	5.10	14,400	0	0.1
01/03/2024	5.20	278,344	5.20	5.20	5.10	2,500	0	0.0
29/02/2024	5.20	203,742	5.30	5.30	5.10	1,400	0	0.0
28/02/2024	5.30	191,610	5.30	5.30	5.10	0	0	0
27/02/2024	5.30	283,305	5.30	5.30	5.20	100	0	0.0
26/02/2024	5.30	94,918	5.30	5.30	5.20	100	0	0.0
23/02/2024	5.30	260,845	5.40	5.50	5.20	100	17,800	-0.1
22/02/2024	5.40	266,681	5.50	5.50	5.30	0	0	0
21/02/2024	5.40	182,356	5.40	5.50	5.30	100	0	0.0
20/02/2024	5.40	203,652	5.40	5.50	5.30	300	0	0.0
19/02/2024	5.40	241,633	5.20	5.40	5.20	8,100	0	0.0
16/02/2024	5.20	139,861	5.20	5.30	5.20	500	0	0.0
15/02/2024	5.20	91,413	5.20	5.30	5.10	1,600	100	0.0
07/02/2024	5.10	136,209	5.10	5.20	5.10	300	400	-0.0
06/02/2024	5.20	392,819	5.20	5.20	5	33,400	0	0.2
05/02/2024	5.20	290,407	5.30	5.30	5.20	31,000	0	0.2
02/02/2024	5.30	428,935	5.40	5.50	5.30	40,100	4,100	0.2
01/02/2024	5.40	196,462	5.40	5.50	5.30	200	3,700	-0.0
31/01/2024	5.40	616,943	5.50	5.60	5.40	2,200	1,900	0.0
30/01/2024	5.40	130,534	5.50	5.50	5.40	500	0	0.0
29/01/2024	5.50	188,565	5.50	5.60	5.40	0	900	-0.0
26/01/2024	5.50	293,802	5.40	5.60	5.40	0	0	0
25/01/2024	5.50	146,813	5.50	5.50	5.40	0	0	0
24/01/2024	5.50	266,192	5.50	5.60	5.40	0	0	0

Page:
<<
4
5
6
>>

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%	4,011,200	5,300	0.0	6.40 7.10 6.40
2 tháng (2025-11-28)	-0.70	-9.86%	8,224,200	-1,300	-0.0	6.40 7.60 6.40
3 tháng (2025-10-29)	-0.90	-12.33%	11,726,200	26,800	0.2	6.40 7.60 6.40
6 tháng (2025-07-31)	-3.50	-35.35%	62,684,800	-505,700	-5.0	6.40 10.40 6.40
12 tháng (2025-02-03)	-0.80	-11.11%	150,228,312	1,564,889	10.3	4.70 10.40 6.40
24 tháng (2024-02-07)	1.30	25.49%	340,078,078	1,135,839	5.2	3.70 11.30 6.40
36 tháng (2023-02-13)	-1.90	-22.89%	591,155,165	1,858,214	9.8	3.70 15.90 6.40
60 tháng (2021-02-22)	-2.81	-30.54%	713,271,393	163,566	-50.1	3.70 46.36 6.40

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

THỐNG KÊ GIAO DỊCH