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

6.60
0.60
(10%)
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
(2024-04-22) 		2.60 65% 13,354,124 -113,500 -0.7
3.90
6.60
6.60
2 tháng
(2024-03-21) 		1.30 24.53% 19,635,241 -8,690 -0.2
3.70
6.60
6.60
3 tháng
(2024-02-20) 		1.20 22.22% 26,879,794 -19,730 -0.3
3.70
6.60
6.60
6 tháng
(2023-11-22) 		0.50 8.20% 43,020,280 221,950 1.0
3.70
6.60
6.60
12 tháng
(2023-05-26) 		-7.80 -54.17% 219,868,486 679,745 4.2
3.70
15.90
6.60
24 tháng
(2022-05-31) 		-15.22 -69.75% 335,913,260 722,249 4.6
3.70
26.36
6.60
36 tháng
(2021-06-07) 		-3.74 -36.19% 389,729,840 178,697 -28.2
3.70
46.36
6.60
60 tháng
(2019-06-17) 		-3.41 -34.09% 410,697,353 -2,601,203 -74.3
3.32
46.36
6.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3401 01/10/2010
6.91
-0.39
 478,600 7.43 7.48 6.82 0 0 0
#3402 30/09/2010
7.30
-0.26
 686,600 7.61 7.61 7.13 0 3,000 -0.1
#3403 29/09/2010
7.56
-0.35
 558,100 8.09 8.09 7.56 0 3,000 -0.1
#3404 28/09/2010
7.91
0.04
 542,600 8.09 8.35 7.87 0 0 0
#3405 27/09/2010
7.87
-0.09
 736,100 7.61 8.26 7.56 0 0 0
#3406 24/09/2010
7.96
-0.52
 824,000 8.26 8.53 7.96 0 0 0
#3407 23/09/2010
8.48
0.35
 1,346,300 8.61 8.61 8.05 100 0 0.0
#3408 22/09/2010
8.13
0.52
 1,432,300 8.13 8.13 8.00 6,000 0 0.1
#3409 21/09/2010
7.61
0.48
 909,000 7.61 7.61 7.43 0 0 0
#3410 20/09/2010
7.13
0.31
 95,700 7.13 7.13 7.13 0 0 0
#3411 17/09/2010
6.82
0.39
 375,300 6.56 6.82 6.34 0 0 0
#3412 16/09/2010
6.43
0.13
 79,300 6.56 6.56 6.30 0 0 0
#3413 15/09/2010
6.30
-0.22
 74,700 6.47 6.56 6.25 0 0 0
#3414 14/09/2010
6.52
-0.13
 96,600 6.56 6.78 6.38 0 0 0
#3415 13/09/2010
6.65
-0.79
 273,500 7.56 7.56 6.56 0 0 0
#3416 01/09/2010
7.43
0.48
 215,800 7.00 7.43 6.82 0 0 0
#3417 31/08/2010
6.95
0.35
 147,800 6.95 7.13 6.78 0 0 0
#3418 30/08/2010
6.60
0.39
 60,000 6.56 6.60 6.47 0 0 0
#3419 27/08/2010
6.21
0.31
 83,900 6.03 6.21 5.73 0 0 0
#3420 26/08/2010
5.90
0.39
 74,500 6.03 6.03 5.47 0 0 0
#3421 25/08/2010
5.51
-0.39
 96,500 5.90 6.08 5.33 0 0 0
#3422 24/08/2010
5.90
-0.44
 48,400 6.34 6.34 5.73 0 0 0
#3423 23/08/2010
6.34
-0.09
 47,200 6.43 6.43 6.17 0 0 0
#3424 20/08/2010
6.43
-0.17
 68,400 6.56 6.60 6.12 0 0 0
#3425 19/08/2010
6.60
-0.17
 30,700 6.60 6.91 6.56 0 0 0
#3426 18/08/2010
6.78
0
 36,800 6.78 6.78 6.65 0 0 0
#3427 17/08/2010
6.78
-0.48
 27,800 7.43 7.43 6.73 0 0 0
#3428 16/08/2010
7.26
0.48
 56,200 6.60 7.26 6.60 0 0 0
#3429 13/08/2010
6.78
0.52
 57,400 6.56 6.82 6.25 0 0 0
#3430 12/08/2010
6.25
-0.79
 118,900 6.91 6.91 6.25 0 0 0
#3431 11/08/2010
7.04
0.31
 43,900 6.78 7.21 6.78 0 0 0
#3432 10/08/2010
6.73
-0.48
 76,500 7.00 7.00 6.56 0 0 0
#3433 09/08/2010
7.21
-0.22
 31,300 7.43 7.43 6.91 0 0 0
#3434 06/08/2010
7.43
-0.17
 125,500 7.70 7.70 7.35 0 0 0
#3435 05/08/2010
7.61
-0.22
 216,900 8.00 8.00 7.52 0 0 0
#3436 04/08/2010
7.83
0.44
 131,800 7.21 7.87 7.00 0 0 0
#3437 03/08/2010
7.39
0
 93,600 7.39 7.39 7.17 0 0 0
#3438 02/08/2010
7.39
0.04
 49,400 7.39 7.43 7.04 0 0 0
#3439 30/07/2010
7.35
-0.09
 54,900 7.43 7.43 7.26 0 0 0
#3440 29/07/2010
7.43
0.26
 45,400 7.26 7.56 7.17 0 0 0
#3441 28/07/2010
7.17
-0.22
 66,100 7.35 7.35 7.08 0 0 0
#3442 27/07/2010
7.39
0.17
 85,800 7.39 7.43 7.26 0 0 0
#3443 26/07/2010
7.21
-0.26
 88,000 7.43 7.43 7.17 0 0 0
#3444 23/07/2010
7.48
0.04
 134,000 7.56 7.56 7.21 0 0 0
#3445 22/07/2010
7.43
-0.31
 85,500 7.87 7.87 7.43 0 0 0
#3446 21/07/2010
7.74
-0.26
 84,800 8.00 8.00 7.65 0 0 0
#3447 20/07/2010
8.00
-0.22
 93,200 8.18 8.18 7.96 0 0 0
#3448 19/07/2010
8.22
0.04
 96,300 8.75 8.75 8.09 0 0 0
#3449 16/07/2010
8.18
0.09
 36,640 7.96 8.75 8.05 0 0 0
#3450 15/07/2010
8.09
0.22
 105,530 7.91 8.13 7.87 0 0 0
#3451 14/07/2010
7.87
-0.13
 103,826 8.05 8.09 7.83 0 0 0
#3452 13/07/2010
8.00
0.04
 29,990 7.96 8.31 7.96 0 0 0
#3453 12/07/2010
7.96
0.09
 48,100 7.78 8.09 7.87 0 0 0
#3454 09/07/2010
7.87
0.17
 67,400 7.65 7.87 7.65 0 0 0
#3455 08/07/2010
7.70
-0.13
 49,500 7.74 7.87 7.48 0 0 0
#3456 07/07/2010
7.83
-0.22
 73,350 8.00 7.96 7.56 0 0 0
#3457 06/07/2010
8.05
-0.52
 197,610 8.44 8.53 7.61 0 0 0
#3458 05/07/2010
8.57
0.48
 346,500 8.05 8.61 8.09 0 0 0
#3459 02/07/2010
8.09
0.66
 460,832 7.39 8.09 7.39 0 0 0
#3460 01/07/2010
7.43
0.17
 74,151 7.35 7.48 7.21 0 0 0
#3461 30/06/2010
7.26
-0.17
 79,400 7.48 7.48 7.17 0 0 0
#3462 29/06/2010
7.43
-0.09
 167,827 7.52 8.26 7.39 0 0 0
#3463 28/06/2010
7.52
-0.04
 110,840 7.52 8.26 6.78 0 0 0
#3464 25/06/2010
7.56
-0.17
 101,431 7.65 8.40 6.91 0 0 0
#3465 24/06/2010
7.74
0.39
 143,310 7.35 8.05 6.65 0 0 0
#3466 23/06/2010
7.35
-0.13
 125,341 7.48 8.22 6.73 0 0 0
#3467 22/06/2010
7.48
-0.22
 67,066 7.70 8.44 6.95 0 0 0
#3468 21/06/2010
7.70
0.31
 85,165 7.39 8.09 6.69 0 0 0
#3469 18/06/2010
7.39
0
 147,926 7.35 8.05 6.65 0 0 0
#3470 17/06/2010
7.39
-0.04
 134,725 7.43 8.18 6.69 0 0 0
#3471 16/06/2010
7.43
0
 73,906 7.48 7.87 6.73 0 0 0
#3472 15/06/2010
7.43
0.22
 326,183 7.17 7.87 7.17 0 0 0
#3473 14/06/2010
7.21
0.61
 184,748 6.56 7.21 6.56 0 0 0
#3474 11/06/2010
6.60
0.48
 179,117 6.03 6.60 6.12 0 0 0
#3475 10/06/2010
6.12
0
 76,197 6.03 6.60 5.68 0 0 0
#3476 09/06/2010
6.12
0
 113,398 5.99 6.56 5.99 0 0 0
#3477 08/06/2010
6.12
0.31
 82,891 5.77 6.34 5.20 0 0 0
#3478 07/06/2010
5.82
-0.17
 49,186 5.95 6.52 5.38 0 0 0
#3479 04/06/2010
5.99
0
 72,723 5.99 6.21 5.90 0 0 0
#3480 03/06/2010
5.99
-0.04
 54,953 6.03 6.12 5.95 0 0 0
#3481 02/06/2010
6.03
-0.04
 37,219 6.03 6.17 6.03 0 0 0
#3482 01/06/2010
6.08
0.09
 37,063 6.03 6.21 5.51 0 0 0
#3483 31/05/2010
5.99
-0.09
 59,400 6.12 6.73 5.90 0 0 0
#3484 28/05/2010
6.08
0.26
 157,610 5.86 6.38 5.90 0 0 0
#3485 27/05/2010
5.82
0.09
 147,233 5.73 6.30 5.73 0 0 0
#3486 26/05/2010
5.73
0.22
 12,680 5.64 6.17 5.60 0 0 0
#3487 25/05/2010
5.51
-0.17
 28,132 5.64 5.90 5.51 0 0 0
#3488 24/05/2010
5.68
0.13
 52,135 5.42 5.82 5.47 0 0 0
#3489 21/05/2010
5.55
-0.35
 161,433 5.86 6.43 5.29 0 0 0
#3490 20/05/2010
5.90
0.39
 74,948 5.42 5.95 5.33 0 0 0
#3491 19/05/2010
5.51
-0.48
 64,000 5.86 5.68 5.29 0 0 0
#3492 18/05/2010
5.99
-0.13
 65,640 6.25 6.82 5.68 0 0 0
#3493 17/05/2010
6.12
0.22
 134,230 5.82 6.38 5.95 0 0 0
#3494 14/05/2010
5.90
0.22
 74,040 5.38 5.90 4.85 0 0 0
#3495 13/05/2010
5.68
0.09
 266,835 5.55 5.95 5.03 0 0 0
#3496 12/05/2010
5.60
-0.52
 258,954 6.08 6.65 5.51 0 0 0
#3497 11/05/2010
6.12
-0.44
 247,462 6.69 6.56 6.03 0 0 0
#3498 10/05/2010
6.56
-0.09
 203,061 6.65 7.30 6.30 0 0 0
#3499 07/05/2010
6.65
0.57
 42,600 6.08 6.65 6.65 0 0 0
#3500 06/05/2010
6.08
0.52
 50,810 5.55 6.08 5.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |