CTCP Đầu tư Châu Á - Thái Bình Dương (api)

5.60
0.50
(9.80%)
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
(2024-04-15) 		1.40 33.33% 10,121,800 -30,200 -0.3
3.70
5.60
5.60
2 tháng
(2024-03-18) 		0.40 7.69% 15,511,387 35,570 0.1
3.70
5.60
5.60
3 tháng
(2024-02-15) 		0.40 7.69% 22,156,898 39,470 0.1
3.70
5.60
5.60
6 tháng
(2023-11-17) 		-0.60 -9.68% 39,116,705 271,050 1.3
3.70
6.20
5.60
12 tháng
(2023-05-22) 		-8.90 -61.38% 216,425,463 728,245 4.5
3.70
15.90
5.60
24 tháng
(2022-05-26) 		-16.40 -74.55% 327,970,097 771,449 4.9
3.70
26.36
5.60
36 tháng
(2021-05-31) 		-2.89 -34.05% 382,255,116 227,797 -27.9
3.70
46.36
5.60
60 tháng
(2019-06-11) 		-4.89 -46.64% 402,183,079 -2,551,303 -74.0
3.32
46.36
5.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
5.10
0.40
 181,300 5.10 5.10 5.10 0 0 0
#2 13/05/2024
4.70
0.40
 465,200 4.40 4.70 4.40 0 0 0
#3 10/05/2024
4.30
-0.20
 502,400 4.40 4.60 4.30 0 8,600 -0.0
#4 09/05/2024
4.50
0.40
 1,002,400 4.20 4.50 4.20 9,300 0 0.0
#5 08/05/2024
4.10
-0.10
 186,700 4.20 4.30 4.10 0 3,000 -0.0
#6 07/05/2024
4.20
0
 279,600 4.20 4.20 4.10 0 900 -0.0
#7 06/05/2024
4.20
0.10
 206,500 4.10 4.20 4 5,800 0 0
#8 03/05/2024
4.10
0
 67,300 4.10 4.20 4 5,800 0 0.0
#9 02/05/2024
4.10
0
 125,700 4 4.10 4 900 0 0.0
#10 26/04/2024
4.10
0
 178,600 4.10 4.20 4.10 0 0 0
#11 25/04/2024
4.10
0
 143,300 4.10 4.10 3.90 100 18,600 -0.1
#12 24/04/2024
4.10
0.20
 229,600 3.90 4.10 3.90 0 100 -0.0
#13 23/04/2024
3.90
-0.10
 413,700 4 4.30 3.90 0 100 -0.0
#14 22/04/2024
4
0.30
 193,900 3.80 4 3.70 11,500 0 0.0
#15 19/04/2024
3.70
-0.30
 364,700 4 4 3.70 15,600 0 0.1
#16 17/04/2024
4
0
 243,500 4 4 3.90 500 0 0.0
#17 16/04/2024
4
-0.20
 362,400 4.20 4.30 3.90 9,000 0 0.0
#18 15/04/2024
4.20
-0.30
 990,800 4.50 4.50 4.10 11,100 2,000 0.0
#19 12/04/2024
4.50
-0.10
 162,400 4.60 4.60 4.50 0 0 0
#20 11/04/2024
4.60
-0.10
 153,700 4.70 4.70 4.50 0 0 0
#21 10/04/2024
4.70
0.10
 154,300 4.60 4.70 4.50 2,000 0 0.0
#22 09/04/2024
4.60
-0.10
 724,100 4.70 4.80 4.30 16,100 2,400 0.1
#23 08/04/2024
4.70
-0.20
 270,900 5 5 4.70 8,000 0 0.0
#24 05/04/2024
4.90
-0.20
 371,300 5.10 5.10 4.90 0 0 0
#25 04/04/2024
5.10
-0.10
 241,600 5.10 5.10 5 2,400 0 0.0
#26 03/04/2024
5.20
0.10
 421,900 5.10 5.20 5 57,100 6,100 0.3
#27 02/04/2024
5.10
-0.10
 272,400 5.20 5.20 5.10 0 0 0
#28 01/04/2024
5.20
0
 100,300 5.10 5.30 5.10 0 4,000 -0.0
#29 29/03/2024
5.20
-0.10
 155,900 5.30 5.30 5.10 0 0 0
#30 28/03/2024
5.30
0.10
 128,800 5.20 5.30 5.10 0 90 -0.0
#31 27/03/2024
5.20
0
 173,400 5.20 5.30 5.10 0 0 0
#32 26/03/2024
5.20
0
 118,400 5.20 5.30 5.20 0 0 0
#33 25/03/2024
5.20
-0.10
 304,400 5.30 5.40 5.20 0 0 0
#34 22/03/2024
5.30
0
 280,200 5.30 5.30 5.20 0 2,400 -0.0
#35 21/03/2024
5.30
0
 282,800 5.30 5.40 5.20 0 0 0
#36 20/03/2024
5.30
0
 144,700 5.30 5.30 5.20 0 0 0
#37 19/03/2024
5.30
0.10
 398,500 5.20 5.40 5.10 10,700 4,840 0.0
#38 18/03/2024
5.20
0.10
 528,600 5.10 5.30 5 1,800 12,500 -0.1
#39 15/03/2024
5.10
-0.20
 564,600 5.30 5.40 5.10 0 0 0
#40 14/03/2024
5.30
0
 302,000 5.30 5.40 5.20 0 2,600 -0.0
#41 13/03/2024
5.30
0
 197,400 5.30 5.40 5.20 0 0 0
#42 12/03/2024
5.30
0.10
 167,800 5.20 5.40 5.20 0 3,400 -0.0
#43 11/03/2024
5.20
-0.30
 316,000 5.50 5.50 5.20 0 2,400 -0.0
#44 08/03/2024
5.50
0.20
 862,600 5.30 5.70 5.40 1,000 0 0.0
#45 07/03/2024
5.30
0.10
 1,034,700 5.20 5.60 5.10 15,900 12,000 0.0
#46 06/03/2024
5.20
-0.10
 346,100 5.30 5.30 5.10 0 3,900 -0.0
#47 05/03/2024
5.30
0
 49,600 5.30 5.30 5.20 0 0 0
#48 04/03/2024
5.30
0.10
 364,900 5.20 5.40 5.10 14,400 0 0.1
#49 01/03/2024
5.20
0
 278,200 5.20 5.20 5.10 2,500 0 0.0
#50 29/02/2024
5.20
-0.10
 203,600 5.30 5.30 5.10 1,400 0 0.0
#51 28/02/2024
5.30
0
 191,400 5.30 5.30 5.10 0 0 0
#52 27/02/2024
5.30
0
 283,300 5.30 5.30 5.20 100 0 0.0
#53 26/02/2024
5.30
0
 94,900 5.30 5.30 5.20 100 0 0.0
#54 23/02/2024
5.30
-0.10
 260,600 5.40 5.50 5.20 100 17,800 -0.1
#55 22/02/2024
5.40
0
 266,600 5.40 5.50 5.30 0 0 0
#56 21/02/2024
5.40
0
 182,300 5.40 5.50 5.30 100 0 0.0
#57 20/02/2024
5.40
0
 203,600 5.40 5.50 5.30 300 0 0.0
#58 19/02/2024
5.40
0.20
 241,600 5.20 5.40 5.20 8,100 0 0.0
#59 16/02/2024
5.20
0
 139,800 5.20 5.30 5.20 500 0 0.0
#60 15/02/2024
5.20
0.10
 91,300 5.10 5.30 5.10 1,600 100 0.0
#61 07/02/2024
5.10
-0.10
 136,200 5.20 5.20 5.10 300 400 -0.0
#62 06/02/2024
5.20
0
 392,700 5.20 5.20 5 33,400 0 0.2
#63 05/02/2024
5.20
-0.10
 290,300 5.30 5.30 5.20 31,000 0 0.2
#64 02/02/2024
5.30
-0.10
 428,900 5.40 5.50 5.30 40,100 4,100 0.2
#65 01/02/2024
5.40
0
 196,400 5.40 5.50 5.30 200 3,700 -0.0
#66 31/01/2024
5.40
0
 617,200 5.40 5.60 5.40 2,200 1,900 0.0
#67 30/01/2024
5.40
-0.10
 130,500 5.50 5.50 5.40 500 0 0.0
#68 29/01/2024
5.50
0
 188,500 5.50 5.60 5.40 0 900 -0.0
#69 26/01/2024
5.50
0
 293,800 5.50 5.60 5.40 0 0 0
#70 25/01/2024
5.50
0
 153,000 5.50 5.50 5.40 0 0 0
#71 24/01/2024
5.50
0.10
 268,500 5.40 5.60 5.40 0 0 0
#72 23/01/2024
5.40
-0.10
 150,300 5.50 5.50 5.40 0 0 0
#73 22/01/2024
5.50
0
 128,000 5.50 5.50 5.40 0 0 0
#74 19/01/2024
5.50
0.10
 242,600 5.40 5.60 5.40 10,400 0 0.1
#75 18/01/2024
5.40
0
 192,500 5.40 5.50 5.40 0 0 0
#76 17/01/2024
5.40
-0.10
 569,400 5.50 5.50 5.40 6,100 0 0.0
#77 16/01/2024
5.50
0
 342,800 5.50 5.60 5.40 20,000 0 0.1
#78 15/01/2024
5.50
-0.10
 166,700 5.60 5.60 5.50 0 0 0
#79 12/01/2024
5.60
0
 474,500 5.60 5.70 5.50 15,000 0 0.1
#80 11/01/2024
5.60
-0.10
 193,800 5.70 5.70 5.60 0 0 0
#81 10/01/2024
5.70
0
 132,500 5.70 5.80 5.60 0 0 0
#82 09/01/2024
5.70
0
 234,500 5.70 5.70 5.60 0 0 0
#83 08/01/2024
5.70
0
 83,400 5.70 5.80 5.70 0 0 0
#84 05/01/2024
5.70
0
 280,200 5.70 5.80 5.60 0 220 -0.0
#85 04/01/2024
5.70
0
 286,900 5.70 5.80 5.70 0 0 0
#86 03/01/2024
5.70
0
 215,900 5.70 5.80 5.60 0 1,200 -0.0
#87 02/01/2024
5.70
0
 177,400 5.70 5.80 5.60 0 0 0
#88 29/12/2023
5.70
0
 436,700 5.70 5.80 5.60 15,000 0 0.1
#89 28/12/2023
5.70
0
 234,800 5.70 5.80 5.60 0 0 0
#90 27/12/2023
5.70
0
 194,600 5.70 5.80 5.60 0 0 0
#91 26/12/2023
5.70
0
 228,600 5.70 5.80 5.70 0 0 0
#92 25/12/2023
5.70
0
 250,000 5.70 5.80 5.60 25,000 0 0.1
#93 22/12/2023
5.70
-0.10
 211,000 5.80 5.80 5.60 15,000 0 0.1
#94 21/12/2023
5.80
0.10
 158,100 5.70 5.80 5.60 5,000 0 0.0
#95 20/12/2023
5.70
0
 237,100 5.70 5.80 5.70 0 0 0
#96 19/12/2023
5.70
-0.10
 192,500 5.80 5.80 5.70 1,400 0 0.0
#97 18/12/2023
5.80
0
 211,000 5.80 5.90 5.70 3,600 0 0.0
#98 15/12/2023
5.80
-0.10
 278,500 5.90 5.90 5.80 0 0 0
#99 14/12/2023
5.90
0
 356,300 5.90 6 5.80 0 0 0
#100 13/12/2023
5.90
-0.10
 293,400 6 6.10 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc