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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |