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

4.50
0.40
(9.76%)
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
(2024-04-09) 		-0.10 -2.17% 6,183,200 60,600 0.2
3.70
4.70
4.50
2 tháng
(2024-03-11) 		-0.70 -13.46% 11,925,100 102,270 0.4
3.70
5.30
4.50
3 tháng
(2024-02-15) 		-0.70 -13.46% 17,020,200 114,570 0.5
3.70
5.50
4.50
6 tháng
(2023-11-13) 		-1.50 -25% 36,641,400 345,150 1.7
3.70
6.40
4.50
12 tháng
(2023-05-15) 		-10.10 -69.18% 216,399,634 803,345 4.9
3.70
15.90
4.50
24 tháng
(2022-05-20) 		-17.36 -79.42% 323,385,471 846,549 5.3
3.70
26.36
4.50
36 tháng
(2021-05-25) 		-6.02 -57.24% 377,855,287 305,097 -27.4
3.70
46.36
4.50
60 tháng
(2019-06-05) 		-5.16 -53.43% 397,266,640 -2,475,703 -73.6
3.32
46.36
4.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 18/07/2023
6.30
0.10
 1,483,000 6.20 6.50 6.20 1,000 0 0.0
#202 17/07/2023
6.20
0.10
 1,424,900 6.10 6.30 6 0 0 0
#203 14/07/2023
6.10
-0.20
 1,949,300 6.30 6.30 5.90 0 0 0
#204 13/07/2023
6.30
0
 2,275,100 6.30 6.70 6.10 0 500 -0.0
#205 12/07/2023
6.30
0.50
 1,942,900 5.80 6.30 5.70 0 0 0
#206 11/07/2023
5.80
-0.60
 5,213,100 6.40 6.40 5.80 74,800 100 0.4
#207 10/07/2023
6.40
-0.70
 3,429,300 7.10 7.20 6.40 0 0 0
#208 07/07/2023
7.10
0.10
 2,151,900 7 7.70 6.90 0 0 0
#209 06/07/2023
7
0.10
 2,891,400 6.90 7.10 6.70 0 64,900 -0.4
#210 05/07/2023
6.90
-0.60
 5,766,516 7.50 8.20 6.80 42,900 20,000 0.2
#211 04/07/2023
7.50
0.60
 2,884,568 6.90 7.50 6.80 19,200 3,000 0.1
#212 03/07/2023
6.90
-0.70
 11,545,469 7.60 7.60 6.90 85,200 500 0.6
#213 30/06/2023
7.60
-0.80
 417,857 8.40 8.40 7.60 0 0 0
#214 29/06/2023
8.40
-0.90
 86,642 9.30 9.30 8.40 3,000 0 0.0
#215 28/06/2023
9.30
-1
 280,065 10.30 10.30 9.30 3,000 0 0.0
#216 27/06/2023
10.30
-1.10
 244,329 11.40 11.40 10.30 4,000 0 0.0
#217 26/06/2023
11.40
-1.20
 168,912 12.60 12.60 11.40 0 60 -0.0
#218 23/06/2023
12.60
0.30
 2,384,984 12.30 12.80 11.80 10,000 10,600 -0.0
#219 22/06/2023
12.30
-0.20
 761,422 12.50 12.60 12.10 0 0 0
#220 21/06/2023
12.50
0.50
 1,490,224 12 13 11.80 0 0 0
#221 20/06/2023
12
-0.90
 2,604,840 12.90 12.90 11.70 0 0 0
#222 19/06/2023
12.90
-1.40
 5,046,394 14.30 14.30 12.90 3,000 5,000 -0.0
#223 16/06/2023
14.30
0.10
 1,178,049 14.20 15 14.30 0 0 0
#224 15/06/2023
14.20
-0.40
 912,320 14.60 14.80 14.20 2,000 0 0.0
#225 14/06/2023
14.60
-0.20
 763,777 14.80 15.20 14.60 0 0 0
#226 13/06/2023
14.80
0.10
 714,511 14.70 15 14.60 0 0 0
#227 12/06/2023
14.70
0.10
 663,987 14.60 15 14.20 0 0 0
#228 09/06/2023
14.60
-0.20
 1,406,498 14.80 15.10 14.20 0 0 0
#229 08/06/2023
14.80
-1
 3,288,919 15.80 16 14.80 9,000 0 0.1
#230 07/06/2023
15.80
-0.10
 3,128,707 15.90 16.30 15.60 0 0 0
#231 06/06/2023
15.90
0.20
 1,958,560 15.70 15.90 15.30 0 0 0
#232 05/06/2023
15.70
0.80
 3,003,217 14.90 16 15 0 200 -0.0
#233 02/06/2023
14.90
-0.10
 1,979,694 15 15.50 14.90 0 0 0
#234 01/06/2023
15
-0.10
 1,453,475 15.10 15.40 14.80 0 0 0
#235 31/05/2023
15.10
0.40
 2,271,255 14.70 15.50 14.50 0 0 0
#236 30/05/2023
14.70
0
 1,600,839 14.70 15.20 14.40 0 0 0
#237 29/05/2023
14.70
0.30
 1,314,182 14.40 15.10 14.50 0 2,700 -0.0
#238 26/05/2023
14.40
0.40
 1,037,562 14 14.50 13.90 0 160 -0.0
#239 25/05/2023
14
-0.40
 1,062,621 14.40 14.40 13.80 0 600 -0.0
#240 24/05/2023
14.40
-0.20
 1,115,513 14.60 15 14.40 0 0 0
#241 23/05/2023
14.60
0.10
 1,206,923 14.50 15 14.40 0 0 0
#242 22/05/2023
14.50
0.40
 1,003,093 14.10 14.70 13.90 0 0 0
#243 19/05/2023
14.10
0.20
 575,324 13.90 14.20 13.60 0 0 0
#244 18/05/2023
13.90
0.10
 979,851 13.80 14.40 13.60 0 0 0
#245 17/05/2023
13.80
-0.50
 1,229,595 14.30 14.70 13.70 0 0 0
#246 16/05/2023
14.30
-0.30
 1,024,140 14.60 14.90 14.30 0 0 0
#247 15/05/2023
14.60
-0.40
 1,082,500 15 15.50 14.60 0 0 0
#248 12/05/2023
15
0.20
 1,399,600 14.80 15 14.40 2,700 0 0.0
#249 11/05/2023
14.80
-0.10
 1,591,018 14.90 15.50 14.40 0 7,700 -0.1
#250 10/05/2023
14.90
0.10
 1,215,766 14.80 15.40 14.70 0 0 0
#251 09/05/2023
14.80
-0.30
 1,184,339 15.10 15.20 14.30 0 0 0
#252 08/05/2023
15.10
0.70
 1,703,432 14.40 15.80 14.40 0 0 0
#253 05/05/2023
14.40
0.50
 1,867,408 13.90 14.90 13.80 0 0 0
#254 04/05/2023
13.90
1.20
 2,354,689 12.70 13.90 12.60 0 0 0
#255 28/04/2023
12.70
0.60
 1,782,773 12.10 13 12.20 7,700 0 0.1
#256 27/04/2023
12.10
-0.10
 1,021,100 12.20 12.50 12.10 0 0 0
#257 26/04/2023
12.20
0.40
 630,439 11.80 12.20 11.60 0 0 0
#258 25/04/2023
11.80
-0.50
 1,339,350 12.30 12.80 11.60 0 0 0
#259 24/04/2023
12.30
0.20
 954,657 12.10 12.70 12.20 0 0 0
#260 21/04/2023
12.10
0
 1,563,250 12.10 12.80 11.90 0 0 0
#261 20/04/2023
12.10
0
 674,200 12.10 12.20 11.80 0 0 0
#262 19/04/2023
12.10
-0.60
 928,441 12.70 13 12 0 6,000 -0.1
#263 18/04/2023
12.70
0.40
 1,898,904 12.30 13 11.70 0 0 0
#264 17/04/2023
12.30
1
 1,027,880 11.30 12.30 11.30 0 0 0
#265 14/04/2023
11.30
-0.70
 2,007,322 12 12.50 11.10 0 0 0
#266 13/04/2023
12
-1.30
 1,681,872 13.30 13.40 12 0 0 0
#267 12/04/2023
13.30
-0.20
 1,383,073 13.50 14 12.90 0 2,000 -0.0
#268 11/04/2023
13.50
-0.20
 2,680,495 13.70 14 12.40 1,100 0 0.0
#269 10/04/2023
13.70
1.10
 2,379,970 12.60 13.80 12.60 2,000 0 0.0
#270 07/04/2023
12.60
1.10
 2,410,637 11.50 12.60 11.50 0 0 0
#271 06/04/2023
11.50
0.30
 2,137,108 11.20 12.30 11.10 0 0 0
#272 05/04/2023
11.20
1
 1,671,442 10.20 11.20 10.40 6,000 0 0.1
#273 04/04/2023
10.20
0.90
 1,013,263 9.30 10.20 9.40 5,400 0 0.1
#274 03/04/2023
9.30
0.80
 1,158,937 8.50 9.30 8.70 0 0 0
#275 31/03/2023
8.50
0
 253,483 8.50 8.80 8.40 0 0 0
#276 30/03/2023
8.50
-0.10
 251,074 8.60 8.90 8.50 100 0 0.0
#277 29/03/2023
8.60
0
 414,715 8.60 8.90 8.50 0 0 0
#278 28/03/2023
8.60
0.20
 621,148 8.40 9 8.50 2,000 0 0.0
#279 27/03/2023
8.40
0
 235,636 8.40 8.50 8.30 0 0 0
#280 24/03/2023
8.40
0.10
 198,888 8.30 8.50 8.20 0 0 0
#281 23/03/2023
8.30
0.10
 154,900 8.20 8.30 8.10 0 0 0
#282 22/03/2023
8.20
-0.10
 106,966 8.30 8.40 8.20 0 0 0
#283 21/03/2023
8.30
0.20
 81,360 8.10 8.30 8.10 0 0 0
#284 20/03/2023
8.10
-0.40
 176,928 8.50 8.50 8.10 0 0 0
#285 17/03/2023
8.50
0.20
 161,101 8.30 8.50 8.20 0 0 0
#286 16/03/2023
8.30
-0.20
 170,456 8.50 8.50 8.30 0 0 0
#287 15/03/2023
8.50
0.40
 258,878 8.10 8.60 8.30 0 0 0
#288 14/03/2023
8.10
-0.30
 191,914 8.40 8.40 8.10 600 0 0.0
#289 13/03/2023
8.40
0
 136,682 8.40 8.50 8.30 0 0 0
#290 10/03/2023
8.40
-0.10
 158,221 8.50 8.60 8.30 0 0 0
#291 09/03/2023
8.50
0
 165,358 8.50 8.70 8.50 0 0 0
#292 08/03/2023
8.50
0
 140,709 8.50 8.70 8.20 0 0 0
#293 07/03/2023
8.50
0.10
 65,240 8.40 8.70 8.30 0 0 0
#294 06/03/2023
8.40
0.10
 178,569 8.30 9 8.40 0 0 0
#295 03/03/2023
8.30
-0.30
 89,150 8.60 8.60 8.30 0 0 0
#296 02/03/2023
8.60
0
 118,554 8.60 8.70 8.40 600 0 0.0
#297 01/03/2023
8.60
0.30
 178,832 8.30 8.60 8 0 0 0
#298 28/02/2023
8.30
0.10
 153,289 8.20 8.70 8.30 0 0 0
#299 27/02/2023
8.20
-0.30
 180,379 8.50 8.60 8.20 0 0 0
#300 24/02/2023
8.50
-0.50
 129,352 9 9 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |