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)
11/11/2022
6.50
 983,800 6.80 7.10 6.10 0 0 0
10/11/2022
6.60
 490,779 6.60 7 6.60 0 0 0
09/11/2022
7.30
 469,759 7.10 7.70 7 1,300 0 0.0
08/11/2022
7.10
 562,634 6.60 7.30 6.60 0 0 0
07/11/2022
7.30
 676,616 8.10 8.20 7.30 0 0 0
04/11/2022
8.10
 941,500 9 9 8.10 500 1,700 -0.0
03/11/2022
9
 447,949 9.10 9.30 8.90 0 0 0
02/11/2022
9.30
 322,938 9.40 9.60 9 0 9,700 -0.1
01/11/2022
9.20
 1,638,598 9 9.80 9 0 0 0
31/10/2022
9.90
 98,458 10.30 10.30 9.30 0 0 0
28/10/2022
10.20
 166,856 10.40 10.60 10 0 0 0
27/10/2022
10.20
 192,900 9.60 10.20 9 0 0 0
26/10/2022
9.40
 181,150 10.40 10.40 9 500 500 -0.0
25/10/2022
10
 366,947 9.40 10.20 9 500 500 -0.0
24/10/2022
9.90
 204,107 10.90 10.90 9.90 100 100 -0
21/10/2022
10.90
 279,390 12.10 12.10 10.90 0 0 0
20/10/2022
12.10
 139,441 12.10 12.50 11.90 0 0 0
19/10/2022
12.40
 138,120 12.70 12.80 12.30 0 0 0
18/10/2022
12.70
 260,807 12.50 13.20 12.50 0 0 0
17/10/2022
12.30
 257,650 12.60 12.60 11.80 0 0 0
14/10/2022
12.40
 293,880 12 12.50 12 0 0 0
13/10/2022
11.80
 251,293 11.30 12 10.80 1,000 0 0.0
12/10/2022
11.40
 239,900 10.80 11.70 10.40 0 0 0
11/10/2022
10.80
 273,231 11.90 11.90 10.80 0 0 0
10/10/2022
11.90
 323,260 11 12 10.70 0 0 0
07/10/2022
11.70
 556,404 12.90 12.90 11.70 0 0 0
06/10/2022
12.90
 201,377 14.20 14.20 12.90 0 0 0
05/10/2022
14.20
 234,680 13.80 14.40 13.70 0 0 0
04/10/2022
13.70
 133,765 13.70 14.40 13.40 0 0 0
03/10/2022
13.70
 265,290 15.20 15.20 13.70 0 0 0
30/09/2022
15.20
 337,752 15.50 15.60 14.20 0 0 0
29/09/2022
15.60
 225,120 16.50 16.50 15.50 0 0 0
28/09/2022
16
 173,400 16.50 16.50 15.60 0 0 0
27/09/2022
16.20
 268,624 16 16.50 15.50 0 0 0
26/09/2022
16
 826,818 17 17 15.30 0 0 0
23/09/2022
17
 369,400 17.60 17.90 16.90 0 0 0
22/09/2022
17.70
 266,324 17.20 17.80 16.80 0 0 0
21/09/2022
17.50
 117,150 18 18 17.10 0 0 0
20/09/2022
17.70
 345,090 17.40 18 16.20 0 0 0
19/09/2022
17.10
 344,783 18.80 18.90 17.10 0 0 0
16/09/2022
18.80
 264,980 19.40 19.40 18.70 0 3,000 -0.1
15/09/2022
19.40
 278,186 19.20 20.50 19.20 0 1,300 -0.0
14/09/2022
19.20
 374,443 19.50 19.60 18.60 1,000 0 0.0
13/09/2022
19.80
 356,810 20.50 20.90 19.50 1,000 700 0.0
12/09/2022
20.50
 330,733 20.50 21.90 20.50 0 3,500 -0.1
09/09/2022
20
 430,928 20.90 21.60 19.30 2,000 0 0.0
08/09/2022
20.90
 1,048,122 23.10 23.10 20.90 1,000 5,800 -0.1
07/09/2022
23.10
 588,780 22.90 23.50 21.20 1,500 8,400 -0.2
06/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/120 (Volume + 120%, Ratio=1.20)
06/09/2022
22.90
 1,699,124 23.90 23.90 22.90 7,800 0 0.2
05/09/2022
21.82
 807,900 22.73 23.64 20.36 7,300 0 0.4
31/08/2022
22.50
 925,000 22.73 24.55 22.50 1,400 0 0.1
30/08/2022
25
 682,865 23 25 22.36 400 0 0.0
29/08/2022
23.73
 1,284,523 26.36 26.36 23.73 0 2,600 -0.1
26/08/2022
26.36
 596,728 24.86 27.18 24.86 700 0 0.0
25/08/2022
24.86
 834,950 23.55 24.86 23.18 200 0 0.0
24/08/2022
22.64
 1,362,903 22.64 22.64 20.59 200 0 0.0
23/08/2022
20.59
 244,904 18.73 20.59 18.73 2,600 0 0.1
22/08/2022
18.73
 115,600 17.95 18.95 17.95 200 0 0.0
19/08/2022
17.91
 36,710 17.91 18.14 17.73 0 0 0
18/08/2022
17.91
 55,900 17.77 18.14 17.64 0 0 0
17/08/2022
17.86
 23,700 18.36 18.36 17.82 0 0 0
16/08/2022
17.86
 21,802 18.14 18.18 17.77 0 0 0
15/08/2022
18.14
 21,500 18.27 18.36 17.95 0 0 0
12/08/2022
18.27
 20,600 17.77 18.27 17.77 0 0 0
11/08/2022
18.18
 47,500 18.55 18.82 17.82 400 0 0.0
10/08/2022
18.55
 40,000 18.18 18.55 17.73 0 0 0
09/08/2022
18.18
 30,800 17.82 18.27 17.82 0 0 0
08/08/2022
18.41
 33,200 18.68 18.68 17.73 0 0 0
05/08/2022
18.18
 28,100 18.14 18.18 17.27 0 2,500 -0.1
04/08/2022
18.14
 87,100 18.14 19 17.91 0 0 0
03/08/2022
18.14
 70,300 17.27 18.14 17.09 0 0 0
02/08/2022
17.27
 99,600 17.09 17.45 16.91 0 0 0
01/08/2022
17
 105,100 16.18 17.05 16.18 0 0 0
29/07/2022
16.18
 38,400 16.23 16.36 16 0 0 0
28/07/2022
16
 70,300 15.73 16.18 15.64 0 0 0
27/07/2022
15.68
 15,200 15.59 15.77 15.50 0 0 0
26/07/2022
15.82
 19,727 15.45 15.91 15.23 0 0 0
25/07/2022
15.59
 15,800 15.95 15.95 15.45 0 0 0
22/07/2022
15.59
 10,200 16.18 16.18 15.55 0 0 0
21/07/2022
15.73
 51,427 16 16.14 15.73 0 0 0
20/07/2022
16.14
 49,300 15.86 16.27 15.64 0 0 0
19/07/2022
15.64
 35,600 15.73 16.14 15.23 0 0 0
18/07/2022
16.32
 17,600 16.14 16.50 15.91 0 0 0
15/07/2022
16.27
 37,900 16 16.77 16 0 0 0
14/07/2022
16.36
 30,100 15.73 16.50 15.73 0 0 0
13/07/2022
16.55
 79,352 17 17.23 16.14 0 0 0
12/07/2022
16.64
 67,700 15.91 16.73 15.73 0 0 0
11/07/2022
15.68
 23,100 16.18 16.18 15.27 0 0 0
08/07/2022
15.68
 34,900 16.23 16.23 15.18 0 0 0
07/07/2022
15.09
 18,100 15.45 15.77 15.09 0 0 0
06/07/2022
15.86
 22,152 15.91 16.09 15 0 0 0
05/07/2022
16.27
 29,200 16.36 16.36 15.68 0 0 0
04/07/2022
16.36
 24,900 15.95 16.82 15.95 0 0 0
01/07/2022
16.82
 37,600 15 16.82 14.73 0 0 0
30/06/2022
15.68
 60,700 15.50 16.50 14.86 0 0 0
29/06/2022
16.50
 97,200 16.55 16.68 15.45 0 0 0
28/06/2022
16.50
 76,700 15 16.50 15 0 0 0
27/06/2022
15
 59,000 14.77 15.14 14.32 0 0 0
24/06/2022
14.77
 29,100 14.09 15.41 13.50 0 0 0
23/06/2022
15
 51,900 14.32 15.18 13.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |