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)
01/12/2023
5.80
 416,625 5.90 5.90 5.70 0 0 0
30/11/2023
5.90
 245,772 6 6 5.80 0 0 0
29/11/2023
6
 146,584 5.80 6 5.80 0 0 0
28/11/2023
5.90
 207,789 5.80 5.90 5.70 33,100 200 0.2
27/11/2023
5.90
 294,408 6.10 6.10 5.70 0 0 0
24/11/2023
6
 401,237 6 6 5.80 0 0 0
23/11/2023
6
 397,945 6.20 6.30 6 0 0 0
22/11/2023
6.10
 160,074 6.10 6.20 6.10 0 0 0
21/11/2023
6.20
 171,132 6.30 6.30 6.10 0 0 0
20/11/2023
6.20
 591,805 6.20 6.20 5.90 0 0 0
17/11/2023
6.20
 529,291 6.30 6.40 6 0 0 0
16/11/2023
6.30
 235,031 6.40 6.40 6.20 0 0 0
15/11/2023
6.40
 859,700 6.20 6.50 6.20 0 1,000 -0.0
14/11/2023
6.10
 702,697 6.10 6.30 6 0 0 0
13/11/2023
6
 659,088 6.30 6.30 5.90 0 0 0
10/11/2023
6.20
 598,696 6.40 6.50 6.20 0 0 0
09/11/2023
6.40
 1,506,444 6.10 6.60 6 0 1,300 -0.0
08/11/2023
6
 594,745 5.80 6.10 5.70 0 0 0
07/11/2023
5.80
 364,317 6 6.10 5.70 0 0 0
06/11/2023
6
 273,916 6 6.10 5.80 0 0 0
03/11/2023
6
 472,782 6.10 6.10 5.90 0 0 0
02/11/2023
6.10
 749,843 5.60 6.10 5.50 0 0 0
01/11/2023
5.60
 238,728 5.50 5.60 5.40 100 0 0.0
31/10/2023
5.60
 474,477 5.60 5.70 5.30 100 0 0.0
30/10/2023
5.60
 380,442 5.70 5.70 5.50 0 0 0
27/10/2023
5.70
 290,000 5.60 5.70 5.40 0 0 0
26/10/2023
5.60
 567,776 5.90 5.90 5.40 500 0 0.0
25/10/2023
6
 510,291 5.70 6.10 5.70 5,300 0 0.0
24/10/2023
5.70
 235,771 5.70 5.80 5.60 0 0 0
23/10/2023
5.70
 147,601 5.70 5.80 5.60 100 0 0.0
20/10/2023
5.70
 319,667 5.50 5.70 5.40 500 0 0.0
19/10/2023
5.60
 423,081 5.70 5.70 5.40 2,100 0 0.0
18/10/2023
5.60
 458,600 6 6 5.40 17,500 0 0.1
17/10/2023
6
 270,775 5.90 6 5.80 5,500 0 0.0
16/10/2023
5.90
 163,701 6 6.10 5.90 1,000 0 0.0
13/10/2023
6
 266,798 6 6.10 5.90 5,500 0 0.0
12/10/2023
6
 301,225 6 6.10 6 5,000 0 0.0
11/10/2023
6
 222,767 6 6.10 5.90 0 0 0
10/10/2023
6
 397,679 5.90 6.20 5.80 500 0 0.0
09/10/2023
5.80
 301,128 5.70 5.90 5.60 0 0 0
06/10/2023
5.60
 203,948 5.60 5.70 5.50 200 0 0.0
05/10/2023
5.60
 187,385 5.80 5.80 5.60 0 0 0
04/10/2023
5.70
 322,106 5.50 5.80 5.50 4,000 0 0.0
03/10/2023
5.70
 560,314 6 6 5.60 47,800 0 0.3
02/10/2023
6.10
 244,650 6 6.10 5.90 0 0 0
29/09/2023
6
 366,096 6.10 6.20 6 10,500 0 0.1
28/09/2023
6
 467,988 6 6.10 5.90 0 0 0
27/09/2023
6
 566,244 5.80 6 5.70 1,000 0 0.0
26/09/2023
5.90
 650,665 6.10 6.10 5.80 31,000 0 0.2
25/09/2023
6.10
 1,733,970 6.70 6.70 6.10 10,900 0 0.1
22/09/2023
6.70
 1,043,752 7.10 7.10 6.60 22,800 0 0.2
21/09/2023
7.10
 588,532 7.10 7.10 6.90 10,000 0 0.1
20/09/2023
7.10
 772,819 7 7.10 6.90 5,500 0 0.0
19/09/2023
7
 390,000 7 7.10 6.80 500 0 0
18/09/2023
7
 543,663 7.10 7.10 6.90 7,600 0 0.1
15/09/2023
7.10
 625,192 7 7.20 7 1,000 0 0
14/09/2023
7.10
 819,225 7.30 7.30 7 49,300 0 0.3
13/09/2023
7.30
 1,000,179 7.40 7.50 7.20 20,700 880 0.1
12/09/2023
7.40
 907,348 7.20 7.40 7.20 79,300 0 0.6
11/09/2023
7.20
 1,653,379 7.50 7.60 7.20 111,000 0 0.8
08/09/2023
7.50
 1,348,634 7.60 7.80 7.50 1,500 0 0.0
07/09/2023
7.70
 2,186,279 7.60 7.90 7.40 2,000 0 0.0
06/09/2023
7.60
 1,585,946 7.60 7.80 7.40 1,000 0 0.0
05/09/2023
7.60
 2,355,625 7.30 7.80 7.30 1,500 6,900 -0.0
31/08/2023
7.30
 1,365,394 7.20 7.40 7.20 0 0 0
30/08/2023
7.20
 1,392,433 7.20 7.30 7 0 0 0
29/08/2023
7.20
 1,193,699 7.10 7.30 6.90 1,300 4,800 -0.0
28/08/2023
7.10
 2,984,893 7.50 7.50 6.70 3,500 0 0.0
25/08/2023
7.30
 1,087,862 7.50 7.60 7.20 0 0 0
24/08/2023
7.50
 1,409,622 7.40 7.50 7 0 10,000 -0.1
23/08/2023
7.40
 1,153,210 7.60 7.80 7.30 0 0 0
22/08/2023
7.50
 1,889,985 7.40 7.60 6.90 0 0 0
21/08/2023
7.40
 2,410,257 7.20 7.50 6.80 500 1,200 -0.0
18/08/2023
7.20
 2,738,284 8 8.10 7.20 1,000 0 0.0
17/08/2023
7.90
 2,689,822 7.60 8.30 7.60 15,000 0 0.1
16/08/2023
7.60
 1,656,155 7.70 8 7.50 4,800 0 0.0
15/08/2023
7.70
 3,815,793 7.10 7.70 7.10 0 20,000 -0.2
14/08/2023
7
 1,358,490 7 7.10 6.90 0 0 0
11/08/2023
6.90
 1,246,836 7.10 7.20 6.70 1,500 0 0.0
10/08/2023
7.10
 1,481,005 7 7.20 6.90 500 0 0.0
09/08/2023
7
 1,169,404 7 7.10 6.80 0 0 0
08/08/2023
7
 1,705,219 7.20 7.30 6.90 0 0 0
07/08/2023
7.10
 2,211,373 6.90 7.30 6.80 0 50,000 -0.4
04/08/2023
6.80
 1,676,501 6.60 6.80 6.50 0 54,000 -0.4
03/08/2023
6.50
 1,315,867 6.80 6.80 6.40 0 0 0
02/08/2023
6.60
 2,879,500 7.10 7.20 6.40 9,200 0 0.1
01/08/2023
7.10
 3,279,787 6.90 7.20 6.80 3,400 0 0.0
31/07/2023
6.60
 3,677,388 6 6.60 6 0 38,900 -0.3
28/07/2023
6
 831,473 6 6.10 5.90 0 0 0
27/07/2023
6
 939,439 6.10 6.10 5.80 0 10,000 -0.1
26/07/2023
6
 808,281 6.10 6.10 5.90 100 0 0.0
25/07/2023
6.10
 857,897 6.20 6.20 6 0 0 0
24/07/2023
6.20
 1,413,294 6.10 6.30 6 1,000 0 0.0
21/07/2023
6.10
 857,302 6.20 6.20 6 0 105 -0.0
20/07/2023
6.10
 1,170,864 6.10 6.20 5.90 0 0 0
19/07/2023
6.10
 1,045,772 6.50 6.50 6.10 2,900 0 0.0
18/07/2023
6.30
 1,483,521 6.30 6.50 6.20 1,000 0 0.0
17/07/2023
6.20
 1,425,500 6.10 6.30 6 0 0 0
14/07/2023
6.10
 1,950,371 6.30 6.30 5.90 0 0 0
13/07/2023
6.30
 2,276,119 6.60 6.70 6.10 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |