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

4.30
-0.20
(-4.44%)
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
(2024-04-10) 		-0.40 -8.51% 5,961,500 38,300 0.1
3.70
4.70
4.30
2 tháng
(2024-03-11) 		-0.90 -17.31% 12,427,500 93,670 0.4
3.70
5.30
4.30
3 tháng
(2024-02-15) 		-0.90 -17.31% 17,522,600 105,970 0.5
3.70
5.50
4.30
6 tháng
(2023-11-13) 		-1.70 -28.33% 37,143,800 336,550 1.7
3.70
6.40
4.30
12 tháng
(2023-05-16) 		-10 -69.93% 215,819,534 794,745 4.8
3.70
15.90
4.30
24 tháng
(2022-05-23) 		-17.29 -80.08% 323,803,771 837,949 5.3
3.70
26.36
4.30
36 tháng
(2021-05-26) 		-5.77 -57.31% 378,346,987 296,497 -27.5
3.70
46.36
4.30
60 tháng
(2019-06-06) 		-5.54 -56.29% 397,768,840 -2,484,403 -73.6
3.32
46.36
4.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 08/12/2023
5.80
-0.10
 327,700 5.90 6 5.80 0 0 0
#102 07/12/2023
5.90
0
 524,200 5.90 6.10 5.80 0 0 0
#103 06/12/2023
5.90
0
 267,300 5.90 6 5.80 0 0 0
#104 05/12/2023
5.90
-0.10
 330,500 6 6 5.80 15,000 0 0.1
#105 04/12/2023
6
0.20
 612,700 5.80 6 5.80 0 28,100 -0.2
#106 01/12/2023
5.80
-0.10
 422,000 5.90 5.90 5.70 0 0 0
#107 30/11/2023
5.90
-0.10
 245,600 6 6 5.80 0 0 0
#108 29/11/2023
6
0.10
 146,500 5.90 6 5.80 0 0 0
#109 28/11/2023
5.90
0
 207,700 5.90 5.90 5.70 33,100 200 0.2
#110 27/11/2023
5.90
-0.10
 294,300 6 6.10 5.70 0 0 0
#111 24/11/2023
6
0
 462,500 6 6 5.80 0 0 0
#112 23/11/2023
6
-0.10
 397,800 6.10 6.30 6 0 0 0
#113 22/11/2023
6.10
-0.10
 160,000 6.20 6.20 6.10 0 0 0
#114 21/11/2023
6.20
0
 171,100 6.20 6.30 6.10 0 0 0
#115 20/11/2023
6.20
0
 591,700 6.20 6.20 5.90 0 0 0
#116 17/11/2023
6.20
-0.10
 529,200 6.30 6.40 6 0 0 0
#117 16/11/2023
6.30
-0.10
 235,000 6.40 6.40 6.20 0 0 0
#118 15/11/2023
6.40
0.30
 859,500 6.10 6.50 6.20 0 1,000 -0.0
#119 14/11/2023
6.10
0.10
 702,500 6 6.30 6 0 0 0
#120 13/11/2023
6
-0.20
 658,900 6.20 6.30 5.90 0 0 0
#121 10/11/2023
6.20
-0.20
 598,600 6.40 6.50 6.20 0 0 0
#122 09/11/2023
6.40
0.40
 1,506,100 6 6.60 6 0 1,300 -0.0
#123 08/11/2023
6
0.20
 594,500 5.80 6.10 5.70 0 0 0
#124 07/11/2023
5.80
-0.20
 379,700 6 6.10 5.70 0 0 0
#125 06/11/2023
6
0
 273,800 6 6.10 5.80 0 0 0
#126 03/11/2023
6
-0.10
 472,700 6.10 6.10 5.90 0 0 0
#127 02/11/2023
6.10
0.50
 749,600 5.60 6.10 5.50 0 0 0
#128 01/11/2023
5.60
0
 238,700 5.60 5.60 5.40 100 0 0.0
#129 31/10/2023
5.60
0
 474,400 5.60 5.70 5.30 100 0 0.0
#130 30/10/2023
5.60
-0.10
 380,400 5.70 5.70 5.50 0 0 0
#131 27/10/2023
5.70
0.10
 290,000 5.60 5.70 5.40 0 0 0
#132 26/10/2023
5.60
-0.40
 567,600 6 6 5.40 500 0 0.0
#133 25/10/2023
6
0.30
 510,200 5.70 6.10 5.70 5,300 0 0.0
#134 24/10/2023
5.70
0
 235,700 5.70 5.80 5.60 0 0 0
#135 23/10/2023
5.70
0
 147,600 5.70 5.80 5.60 100 0 0.0
#136 20/10/2023
5.70
0.10
 319,500 5.60 5.70 5.40 500 0 0.0
#137 19/10/2023
5.60
0
 423,000 5.60 5.70 5.40 2,100 0 0.0
#138 18/10/2023
5.60
-0.40
 458,600 6 6 5.40 17,500 0 0.1
#139 17/10/2023
6
0.10
 270,700 5.90 6 5.80 5,500 0 0.0
#140 16/10/2023
5.90
-0.10
 163,600 6 6.10 5.90 1,000 0 0.0
#141 13/10/2023
6
0
 266,700 6 6.10 5.90 5,500 0 0.0
#142 12/10/2023
6
0
 300,800 6 6.10 6 5,000 0 0.0
#143 11/10/2023
6
0
 222,700 6 6.10 5.90 0 0 0
#144 10/10/2023
6
0.20
 397,600 5.80 6.20 5.80 500 0 0.0
#145 09/10/2023
5.80
0.20
 301,100 5.60 5.90 5.60 0 0 0
#146 06/10/2023
5.60
0
 203,900 5.60 5.70 5.50 200 0 0.0
#147 05/10/2023
5.60
-0.10
 187,300 5.70 5.80 5.60 0 0 0
#148 04/10/2023
5.70
0
 322,000 5.70 5.80 5.50 4,000 0 0.0
#149 03/10/2023
5.70
-0.40
 560,300 6.10 6.10 5.60 47,800 0 0.3
#150 02/10/2023
6.10
0.10
 244,300 6 6.10 5.90 0 0 0
#151 29/09/2023
6
0
 366,000 6 6.20 6 10,500 0 0.1
#152 28/09/2023
6
0
 467,900 6 6.10 5.90 0 0 0
#153 27/09/2023
6
0.10
 566,000 5.90 6 5.70 1,000 0 0.0
#154 26/09/2023
5.90
-0.20
 650,500 6.10 6.10 5.80 31,000 0 0.2
#155 25/09/2023
6.10
-0.60
 1,733,500 6.70 6.70 6.10 10,900 0 0.1
#156 22/09/2023
6.70
-0.40
 1,043,500 7.10 7.10 6.60 22,800 0 0.2
#157 21/09/2023
7.10
0
 588,400 7.10 7.10 6.90 10,000 0 0.1
#158 20/09/2023
7.10
0.10
 772,500 7 7.10 6.90 5,500 0 0.0
#159 19/09/2023
7
0
 390,000 7 7.10 6.80 500 0 0
#160 18/09/2023
7
-0.10
 543,600 7.10 7.10 6.90 7,600 0 0.1
#161 15/09/2023
7.10
0
 624,900 7.10 7.20 7 1,000 0 0
#162 14/09/2023
7.10
-0.20
 819,000 7.30 7.30 7 49,300 0 0.3
#163 13/09/2023
7.30
-0.10
 1,000,000 7.40 7.50 7.20 20,700 880 0.1
#164 12/09/2023
7.40
0.20
 907,000 7.20 7.40 7.20 79,300 0 0.6
#165 11/09/2023
7.20
-0.30
 1,653,300 7.50 7.60 7.20 111,000 0 0.8
#166 08/09/2023
7.50
-0.20
 1,348,500 7.70 7.80 7.50 1,500 0 0.0
#167 07/09/2023
7.70
0.10
 2,185,800 7.60 7.90 7.40 2,000 0 0.0
#168 06/09/2023
7.60
0
 1,585,500 7.60 7.80 7.40 1,000 0 0.0
#169 05/09/2023
7.60
0.30
 2,354,700 7.30 7.80 7.30 1,500 6,900 -0.0
#170 31/08/2023
7.30
0.10
 1,364,900 7.20 7.40 7.20 0 0 0
#171 30/08/2023
7.20
0
 1,392,400 7.20 7.30 7 0 0 0
#172 29/08/2023
7.20
0.10
 1,193,400 7.10 7.30 6.90 1,300 4,800 -0.0
#173 28/08/2023
7.10
-0.20
 2,984,600 7.30 7.50 6.70 3,500 0 0.0
#174 25/08/2023
7.30
-0.20
 1,087,500 7.50 7.60 7.20 0 0 0
#175 24/08/2023
7.50
0.10
 1,409,500 7.40 7.50 7 0 10,000 -0.1
#176 23/08/2023
7.40
-0.10
 1,152,900 7.50 7.80 7.30 0 0 0
#177 22/08/2023
7.50
0.10
 1,889,700 7.40 7.60 6.90 0 0 0
#178 21/08/2023
7.40
0.20
 2,409,800 7.20 7.50 6.80 500 1,200 -0.0
#179 18/08/2023
7.20
-0.70
 2,737,600 7.90 8.10 7.20 1,000 0 0.0
#180 17/08/2023
7.90
0.30
 2,689,200 7.60 8.30 7.60 15,000 0 0.1
#181 16/08/2023
7.60
-0.10
 1,655,800 7.70 8 7.50 4,800 0 0.0
#182 15/08/2023
7.70
0.70
 3,814,100 7 7.70 7.10 0 20,000 -0.2
#183 14/08/2023
7
0.10
 1,357,800 6.90 7.10 6.90 0 0 0
#184 11/08/2023
6.90
-0.20
 1,246,500 7.10 7.20 6.70 1,500 0 0.0
#185 10/08/2023
7.10
0.10
 1,480,700 7 7.20 6.90 500 0 0.0
#186 09/08/2023
7
0
 1,168,900 7 7.10 6.80 0 0 0
#187 08/08/2023
7
-0.10
 1,704,600 7.10 7.30 6.90 0 0 0
#188 07/08/2023
7.10
0.30
 2,210,300 6.80 7.30 6.80 0 50,000 -0.4
#189 04/08/2023
6.80
0.30
 1,676,200 6.50 6.80 6.50 0 54,000 -0.4
#190 03/08/2023
6.50
-0.10
 1,315,500 6.60 6.80 6.40 0 0 0
#191 02/08/2023
6.60
-0.50
 2,878,700 7.10 7.20 6.40 9,200 0 0.1
#192 01/08/2023
7.10
0.50
 3,279,200 6.60 7.20 6.80 3,400 0 0.0
#193 31/07/2023
6.60
0.60
 3,676,500 6 6.60 6 0 38,900 -0.3
#194 28/07/2023
6
0
 831,200 6 6.10 5.90 0 0 0
#195 27/07/2023
6
0
 939,100 6 6.10 5.80 0 10,000 -0.1
#196 26/07/2023
6
-0.10
 807,800 6.10 6.10 5.90 100 0 0.0
#197 25/07/2023
6.10
-0.10
 857,700 6.20 6.20 6 0 0 0
#198 24/07/2023
6.20
0.10
 1,412,800 6.10 6.30 6 1,000 0 0.0
#199 21/07/2023
6.10
0
 856,800 6.10 6.20 6 0 105 -0.0
#200 20/07/2023
6.10
0
 1,170,500 6.10 6.20 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |