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% 4,011,200 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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
5.40
 150,360 5.50 5.50 5.40 0 0 0
22/01/2024
5.50
 109,146 5.50 5.50 5.40 0 0 0
19/01/2024
5.50
 242,611 5.40 5.60 5.40 10,400 0 0.1
18/01/2024
5.40
 187,572 5.40 5.50 5.40 0 0 0
17/01/2024
5.40
 569,506 5.50 5.50 5.40 6,100 0 0.0
16/01/2024
5.50
 342,877 5.50 5.60 5.40 20,000 0 0.1
15/01/2024
5.50
 166,832 5.50 5.60 5.50 0 0 0
12/01/2024
5.60
 474,559 5.60 5.70 5.50 15,000 0 0.1
11/01/2024
5.60
 193,939 5.60 5.70 5.60 0 0 0
10/01/2024
5.70
 110,257 5.70 5.80 5.60 0 0 0
09/01/2024
5.70
 234,532 5.70 5.70 5.60 0 0 0
08/01/2024
5.70
 79,481 5.80 5.80 5.70 0 0 0
05/01/2024
5.70
 266,690 5.70 5.80 5.60 0 220 -0.0
04/01/2024
5.70
 279,020 5.70 5.80 5.70 0 0 0
03/01/2024
5.70
 208,880 5.70 5.80 5.60 0 1,200 -0.0
02/01/2024
5.70
 177,410 5.70 5.80 5.60 0 0 0
29/12/2023
5.70
 436,864 5.70 5.80 5.60 15,000 0 0.1
28/12/2023
5.70
 234,811 5.70 5.80 5.60 0 0 0
27/12/2023
5.70
 194,657 5.70 5.80 5.60 0 0 0
26/12/2023
5.70
 228,653 5.70 5.80 5.70 0 0 0
25/12/2023
5.70
 229,503 5.70 5.80 5.60 25,000 0 0.1
22/12/2023
5.70
 192,307 5.80 5.80 5.60 15,000 0 0.1
21/12/2023
5.80
 157,905 5.70 5.80 5.60 5,000 0 0.0
20/12/2023
5.70
 237,178 5.70 5.80 5.70 0 0 0
19/12/2023
5.70
 192,571 5.80 5.80 5.70 1,400 0 0.0
18/12/2023
5.80
 211,113 5.80 5.90 5.70 3,600 0 0.0
15/12/2023
5.80
 278,639 5.90 5.90 5.80 0 0 0
14/12/2023
5.90
 356,409 6 6 5.80 0 0 0
13/12/2023
5.90
 293,493 6.10 6.10 5.90 0 0 0
12/12/2023
6
 1,046,518 5.80 6.20 5.80 0 0 0
11/12/2023
5.80
 169,260 5.80 5.90 5.70 0 0 0
08/12/2023
5.80
 327,744 5.90 6 5.80 0 0 0
07/12/2023
5.90
 524,299 6 6.10 5.80 0 0 0
06/12/2023
5.90
 267,426 5.90 6 5.80 0 0 0
05/12/2023
5.90
 323,570 6 6 5.80 15,000 0 0.1
04/12/2023
6
 612,872 5.80 6 5.80 0 28,100 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |