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)
12/07/2023
6.30
 1,943,622 5.80 6.30 5.70 0 0 0
11/07/2023
5.80
 5,214,738 5.90 6.20 5.80 74,800 100 0.4
10/07/2023
6.40
 3,430,746 7.20 7.20 6.40 0 0 0
07/07/2023
7.10
 2,152,444 7 7.70 6.90 0 0 0
06/07/2023
7
 2,893,491 7 7.10 6.70 0 64,900 -0.4
05/07/2023
6.90
 5,766,516 8 8.20 6.80 42,900 20,000 0.2
04/07/2023
7.50
 2,884,568 6.80 7.50 6.80 19,200 3,000 0.1
03/07/2023
6.90
 11,545,469 6.90 7.50 6.90 85,200 500 0.6
30/06/2023
7.60
 330,257 7.60 7.60 7.60 0 0 0
29/06/2023
8.40
 86,642 8.40 8.40 8.40 3,000 0 0.0
28/06/2023
9.30
 280,065 9.30 9.30 9.30 3,000 0 0.0
27/06/2023
10.30
 244,329 10.30 10.30 10.30 4,000 0 0.0
26/06/2023
11.40
 168,912 11.40 11.40 11.40 0 60 -0.0
23/06/2023
12.60
 2,472,084 12.20 12.80 11.80 10,000 10,600 -0.0
22/06/2023
12.20
 3,120,968 12.60 12.60 12 0 0 0
21/06/2023
12.60
 1,523,424 11.80 13 11.80 0 0 0
20/06/2023
12.10
 2,769,840 12 12.80 11.70 0 0 0
19/06/2023
12.90
 5,046,394 14 14 12.90 3,000 5,000 -0.0
16/06/2023
14.30
 1,178,049 14.60 15 14.30 0 0 0
15/06/2023
14.20
 912,320 14.70 14.80 14.20 2,000 0 0.0
14/06/2023
14.60
 763,777 15.10 15.20 14.60 0 0 0
13/06/2023
14.80
 714,511 14.80 15 14.60 0 0 0
12/06/2023
14.70
 663,987 14.70 15 14.20 0 0 0
09/06/2023
14.60
 1,406,498 15 15.10 14.20 0 0 0
08/06/2023
14.80
 3,288,919 16 16 14.80 9,000 0 0.1
07/06/2023
15.80
 3,128,707 15.90 16.30 15.60 0 0 0
06/06/2023
15.90
 1,958,560 15.70 15.90 15.30 0 0 0
05/06/2023
15.70
 3,003,217 15.50 16 15 0 200 -0.0
02/06/2023
14.90
 1,979,694 15.10 15.50 14.90 0 0 0
01/06/2023
15
 1,453,475 15.20 15.40 14.80 0 0 0
31/05/2023
15.10
 2,316,855 14.80 15.50 14.50 0 0 0
30/05/2023
14.70
 1,600,839 14.90 15.20 14.40 0 0 0
29/05/2023
14.70
 1,314,182 14.60 15.10 14.50 0 2,700 -0.0
26/05/2023
14.40
 1,037,562 14.10 14.50 13.90 0 160 -0.0
25/05/2023
14
 1,062,621 14.40 14.40 13.80 0 600 -0.0
24/05/2023
14.40
 1,115,513 14.80 15 14.40 0 0 0
23/05/2023
14.70
 1,195,123 14.70 15 14.40 0 0 0
22/05/2023
14.50
 1,003,093 14.20 14.70 13.90 0 0 0
19/05/2023
14.10
 575,324 14 14.20 13.60 0 0 0
18/05/2023
13.90
 1,046,351 13.90 14.40 13.60 0 0 0
17/05/2023
13.80
 1,279,995 14.30 14.70 13.70 0 0 0
16/05/2023
14.30
 1,024,140 14.60 14.90 14.30 0 0 0
15/05/2023
14.60
 1,082,761 15.40 15.50 14.60 0 0 0
12/05/2023
15
 1,399,681 14.70 15 14.40 2,700 0 0.0
11/05/2023
14.80
 1,591,018 14.90 15.50 14.40 0 7,700 -0.1
10/05/2023
14.90
 1,215,766 15 15.40 14.70 0 0 0
09/05/2023
14.80
 1,257,539 15.10 15.20 14.30 0 0 0
08/05/2023
15.10
 1,773,232 14.40 15.80 14.40 0 0 0
05/05/2023
14.40
 1,867,408 14.20 14.90 13.80 0 0 0
04/05/2023
13.90
 2,354,689 12.70 13.90 12.60 0 0 0
28/04/2023
12.70
 1,782,773 12.30 13 12.20 7,700 0 0.1
27/04/2023
12.10
 1,021,269 12.20 12.50 12.10 0 0 0
26/04/2023
12.20
 630,439 11.60 12.20 11.60 0 0 0
25/04/2023
11.80
 1,339,350 12.50 12.80 11.60 0 0 0
24/04/2023
12.30
 954,657 12.20 12.70 12.20 0 0 0
21/04/2023
12.10
 1,563,250 12.10 12.80 11.90 0 0 0
20/04/2023
12
 714,600 12.10 12.20 11.80 0 0 0
19/04/2023
12.10
 928,441 12.90 13 12 0 6,000 -0.1
18/04/2023
12.70
 1,898,904 12.30 13 11.70 0 0 0
17/04/2023
12.30
 1,027,880 11.30 12.30 11.30 0 0 0
14/04/2023
11.30
 2,007,322 12 12.50 11.10 0 0 0
13/04/2023
12
 1,681,872 13.40 13.40 12 0 0 0
12/04/2023
13.30
 1,403,073 13.60 14 12.90 0 2,000 -0.0
11/04/2023
13.50
 2,680,495 14 14 12.40 1,100 0 0.0
10/04/2023
13.70
 2,379,970 12.60 13.80 12.60 2,000 0 0.0
07/04/2023
12.60
 2,444,837 11.50 12.60 11.50 0 0 0
06/04/2023
11.50
 2,137,108 11.80 12.30 11.10 0 0 0
05/04/2023
11.20
 1,671,442 10.40 11.20 10.40 6,000 0 0.1
04/04/2023
10.20
 1,013,263 9.60 10.20 9.40 5,400 0 0.1
03/04/2023
9.30
 1,158,937 8.70 9.30 8.70 0 0 0
31/03/2023
8.50
 253,483 8.80 8.80 8.40 0 0 0
30/03/2023
8.50
 251,074 8.70 8.90 8.50 100 0 0.0
29/03/2023
8.60
 414,715 8.70 8.90 8.50 0 0 0
28/03/2023
8.60
 621,148 8.50 9 8.50 2,000 0 0.0
27/03/2023
8.40
 235,636 8.40 8.50 8.30 0 0 0
24/03/2023
8.40
 198,888 8.30 8.50 8.20 0 0 0
23/03/2023
8.30
 154,900 8.20 8.30 8.10 0 0 0
22/03/2023
8.20
 106,966 8.40 8.40 8.20 0 0 0
21/03/2023
8.30
 81,360 8.30 8.30 8.10 0 0 0
20/03/2023
8.10
 176,928 8.50 8.50 8.10 0 0 0
17/03/2023
8.50
 161,101 8.50 8.50 8.20 0 0 0
16/03/2023
8.30
 170,456 8.50 8.50 8.30 0 0 0
15/03/2023
8.50
 258,878 8.30 8.60 8.30 0 0 0
14/03/2023
8.10
 191,914 8.40 8.40 8.10 600 0 0.0
13/03/2023
8.40
 136,682 8.40 8.50 8.30 0 0 0
10/03/2023
8.40
 158,221 8.50 8.60 8.30 0 0 0
09/03/2023
8.50
 165,358 8.60 8.70 8.50 0 0 0
08/03/2023
8.50
 140,709 8.50 8.70 8.20 0 0 0
07/03/2023
8.50
 65,240 8.30 8.70 8.30 0 0 0
06/03/2023
8.40
 178,569 8.50 9 8.40 0 0 0
03/03/2023
8.30
 89,150 8.60 8.60 8.30 0 0 0
02/03/2023
8.60
 118,554 8.60 8.70 8.40 600 0 0.0
01/03/2023
8.60
 178,832 8.30 8.60 8 0 0 0
28/02/2023
8.30
 153,289 8.40 8.70 8.30 0 0 0
27/02/2023
8.20
 180,379 8.50 8.60 8.20 0 0 0
24/02/2023
8.50
 129,352 8.80 9 8.50 0 0 0
23/02/2023
9
 290,829 9.10 9.10 8.40 0 0 0
22/02/2023
9.10
 387,982 9.50 9.50 9.10 0 0 0
21/02/2023
9.70
 320,625 9.90 10 9.50 0 0 0
20/02/2023
9.70
 647,965 9 9.70 9 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |