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)
#3501 05/05/2010
5.55
0.35
 126,230 5.07 5.55 5.12 0 0 0
#3502 04/05/2010
5.20
0.26
 195,398 4.77 5.20 4.81 0 0 0
#3503 29/04/2010
4.94
0.57
 87,260 4.50 4.94 4.50 0 1,000 -0.0
#3504 28/04/2010
4.37
0
 148,890 4.42 4.85 4.37 0 0 0
#3505 27/04/2010
4.37
-0.04
 31,537 4.55 4.98 4.29 0 0 0
#3506 26/04/2010
4.42
0.04
 32,922 4.42 4.85 4.37 0 0 0
#3507 22/04/2010
4.37
-0.13
 56,140 4.37 4.81 4.33 0 0 0
#3508 21/04/2010
4.50
-0.09
 91,880 4.81 4.77 4.33 1,000 0 0.0
#3509 20/04/2010
4.59
-0.48
 56,220 5.07 5.25 4.59 0 5,000 -0.1
#3510 19/04/2010
5.07
0.39
 180,630 4.68 5.12 4.68 0 0 0
#3511 16/04/2010
4.68
0.17
 103,370 4.29 4.68 4.59 0 0 0
#3512 15/04/2010
4.50
0.39
 94,290 4.11 4.50 3.72 0 0 0
#3513 14/04/2010
4.11
0.13
 78,980 3.76 4.11 4.02 0 0 0
#3514 13/04/2010
3.98
0.44
 112,800 3.63 3.98 3.63 0 0 0
#3515 12/04/2010
3.54
-0.04
 118,600 3.50 3.85 3.54 0 0 0
#3516 09/04/2010
3.59
0.09
 17,100 3.50 3.63 3.50 0 0 0
#3517 08/04/2010
3.50
0
 69,800 3.54 3.59 3.50 0 0 0
#3518 07/04/2010
3.50
0
 71,160 3.63 3.98 3.50 0 0 0
#3519 06/04/2010
3.50
0.04
 72,440 3.45 3.76 3.41 0 0 0
#3520 05/04/2010
3.45
-0.04
 2,000 3.45 3.45 3.45 0 0 0
#3521 02/04/2010
3.50
0
 5,510 3.50 3.85 3.32 0 0 0
#3522 01/04/2010
3.50
0.04
 0 3.50 3.50 3.50 0 0 0
#3523 31/03/2010
3.45
-0.04
 23,200 3.41 3.50 3.45 0 0 0
#3524 30/03/2010
3.50
0.17
 79,800 3.32 3.50 3.24 0 0 0
#3525 29/03/2010
3.32
-0.04
 24,900 3.41 3.45 3.32 0 0 0
#3526 26/03/2010
3.37
0
 7,050 3.41 3.45 3.37 0 0 0
#3527 25/03/2010
3.37
-0.13
 10,800 3.50 3.45 3.37 0 0 0
#3528 24/03/2010
3.50
0.04
 22,635 3.50 3.50 3.45 0 0 0
#3529 23/03/2010
3.45
-0.04
 9,517 3.45 3.50 3.41 0 0 0
#3530 22/03/2010
3.50
-0.04
 56,100 3.50 3.50 3.41 0 0 0
#3531 19/03/2010
3.54
0.13
 20,120 3.45 3.76 3.41 0 0 0
#3532 18/03/2010
3.41
-0.04
 12,150 3.50 3.50 3.41 0 0 0
#3533 17/03/2010
3.45
-0.04
 32,770 3.67 3.54 3.41 0 0 0
#3534 16/03/2010
3.50
0
 1,120 3.50 3.72 3.45 0 0 0
#3535 15/03/2010
3.50
0.04
 33,420 3.50 3.50 3.32 0 0 0
#3536 12/03/2010
3.45
-0.04
 18,680 3.50 3.50 3.41 0 0 0
#3537 11/03/2010
3.50
-0.04
 34,200 3.50 3.50 3.41 0 0 0
#3538 10/03/2010
3.54
0.13
 9,600 3.41 3.54 3.37 0 0 0
#3539 09/03/2010
3.41
-0.04
 17,130 3.41 3.50 3.41 0 0 0
#3540 08/03/2010
3.45
-0.04
 20,900 3.45 3.59 3.28 0 0 0
#3541 05/03/2010
3.50
-0.35
 16,400 3.50 3.54 3.45 5,000 0 0.0
#3542 04/03/2010
3.85
0.31
 12,420 3.50 3.85 3.50 0 0 0
#3543 03/03/2010
3.54
0.13
 17,450 3.50 3.63 3.50 0 0 0
#3544 02/03/2010
3.41
-0.17
 32,090 3.54 3.54 3.37 0 0 0
#3545 01/03/2010
3.59
0.04
 25,380 3.50 3.85 3.50 0 0 0
#3546 26/02/2010
3.54
0.04
 29,600 3.50 3.54 3.41 0 0 0
#3547 25/02/2010
3.50
0
 19,380 3.45 3.76 3.45 0 0 0
#3548 24/02/2010
3.50
0.09
 46,535 3.41 3.72 3.28 0 0 0
#3549 23/02/2010
3.41
0.04
 7,170 3.41 3.67 3.41 0 0 0
#3550 22/02/2010
3.37
0
 90 3.37 3.67 3.37 0 0 0
#3551 12/02/2010
3.37
-0.04
 15,970 3.45 3.41 3.32 0 0 0
#3552 11/02/2010
3.41
0.13
 2,010 3.28 3.59 3.41 0 0 0
#3553 10/02/2010
3.28
0
 1,400 3.32 3.32 3.28 0 0 0
#3554 09/02/2010
3.28
0.09
 16,100 3.24 3.50 3.19 0 0 0
#3555 08/02/2010
3.19
-0.09
 70,475 3.37 3.45 3.19 0 0 0
#3556 05/02/2010
3.28
-0.09
 12,530 3.50 3.67 3.24 0 0 0
#3557 04/02/2010
3.37
-0.04
 6,400 3.54 3.89 3.28 0 0 0
#3558 03/02/2010
3.41
-0.04
 6,000 3.54 3.89 3.41 0 0 0
#3559 02/02/2010
3.45
-0.31
 75,370 3.63 3.98 3.28 0 0 0
#3560 01/02/2010
3.76
0.48
 4,000 3.45 3.76 3.41 0 0 0
#3561 29/01/2010
3.28
0
 64,050 3.45 3.76 3.15 0 0 0
#3562 28/01/2010
3.28
-0.26
 51,000 3.54 3.89 3.19 0 0 0
#3563 27/01/2010
3.54
-0.09
 10,060 3.85 3.89 3.50 0 0 0
#3564 26/01/2010
3.63
0.09
 41,300 3.54 3.89 3.63 0 0 0
#3565 25/01/2010
3.54
0
 200 3.54 3.54 3.54 0 0 0
#3566 22/01/2010
3.54
0
 17,400 3.72 3.54 3.50 0 0 0
#3567 21/01/2010
3.54
-0.26
 31,500 3.72 3.85 3.50 0 0 0
#3568 20/01/2010
3.80
-0.17
 13,300 3.94 3.94 3.63 0 0 0
#3569 19/01/2010
3.98
0.22
 16,900 3.80 4.02 3.67 0 0 0
#3570 18/01/2010
3.76
-0.26
 17,800 4.02 3.94 3.72 0 0 0
#3571 15/01/2010
4.02
0.52
 346,415 3.67 4.02 3.32 0 0 0
#3572 14/01/2010
3.50
0.13
 52,535 3.37 3.67 3.06 0 0 0
#3573 13/01/2010
3.37
0.09
 26,000 3.28 3.45 3.28 0 0 0
#3574 12/01/2010
3.28
-0.22
 19,820 3.50 3.85 3.15 0 0 0
#3575 11/01/2010
3.50
0.13
 24,060 3.37 3.67 3.50 0 0 0
#3576 08/01/2010
3.37
0.04
 41,340 3.37 3.50 3.28 0 0 0
#3577 07/01/2010
3.32
-0.09
 3,200 3.45 3.41 3.32 0 0 0
#3578 06/01/2010
3.41
-0.09
 17,600 3.67 3.67 3.32 0 0 0
#3579 05/01/2010
3.50
-0.52
 13,050 3.80 4.02 3.50 0 0 0
#3580 04/01/2010
4.02
0.35
 78,500 3.67 4.02 3.50 0 0 0
#3581 31/12/2009
3.67
0.22
 76,900 3.50 3.85 3.28 0 0 0
#3582 30/12/2009
3.45
0.22
 7,000 3.24 3.54 3.45 0 0 0
#3583 29/12/2009
3.24
-0.17
 13,000 3.32 3.28 3.19 0 0 0
#3584 28/12/2009
3.41
0.09
 21,100 3.32 3.45 3.28 0 0 0
#3585 25/12/2009
3.32
0.04
 58,300 3.32 3.32 3.28 0 0 0
#3586 24/12/2009
3.28
0
 3,500 3.28 3.59 3.24 0 0 0
#3587 23/12/2009
3.28
0
 12,000 3.32 3.28 3.28 0 0 0
#3588 22/12/2009
3.28
0
 9,880 3.28 3.59 3.28 0 0 0
#3589 21/12/2009
3.28
-0.44
 19,220 3.63 3.98 3.28 0 0 0
#3590 18/12/2009
3.72
0.09
 600 3.63 3.98 3.72 0 0 0
#3591 17/12/2009
3.63
0.31
 500 3.32 3.63 3.63 0 0 0
#3592 16/12/2009
3.32
0.13
 7,200 3.32 3.32 3.32 0 0 0
#3593 15/12/2009
3.19
0
 11,750 3.19 3.41 3.19 0 0 0
#3594 14/12/2009
3.19
-0.13
 0 3.19 3.19 3.19 0 0 0
#3595 11/12/2009
3.32
0.17
 5,000 3.28 3.32 3.06 0 0 0
#3596 10/12/2009
3.15
-0.35
 3,500 3.50 3.85 3.15 0 0 0
#3597 09/12/2009
3.50
0.31
 1,500 3.19 3.50 3.50 0 0 0
#3598 08/12/2009
3.19
-0.17
 30,400 3.19 3.19 3.19 0 0 0
#3599 07/12/2009
3.37
-0.09
 8,300 3.41 3.37 3.10 0 0 0
#3600 04/12/2009
3.45
0.04
 1,500 3.37 3.45 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |