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

8.50
-0.20
(-2.30%)
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
(2024-08-21) 		0.70 8.97% 22,666,900 -196,300 -1.8
7.70
9
8.50
2 tháng
(2024-07-22) 		1.40 19.72% 41,966,900 30,200 -0.1
7
9
8.50
3 tháng
(2024-06-24) 		0.60 7.59% 58,913,900 -2,320 -0.9
6.90
9
8.50
6 tháng
(2024-03-25) 		3.30 63.46% 129,419,769 -337,410 -4.3
3.70
11.30
8.50
12 tháng
(2023-09-26) 		2.60 44.07% 171,217,470 26,730 -2.3
3.70
11.30
8.50
24 tháng
(2022-10-03) 		-5.20 -37.96% 428,023,934 394,045 0.3
3.70
15.90
8.50
36 tháng
(2021-10-06) 		-13.32 -61.04% 480,204,648 43,577 -25.4
3.70
46.36
8.50
60 tháng
(2019-10-17) 		3.65 75.13% 521,011,683 -2,922,223 -78.3
3.32
46.36
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
8.27
 81,835 8.58 8.58 7.68 0 0 0
05/02/2021
8.49
 61,100 8.13 8.58 7.95 0 1,000 -0.0
04/02/2021
8.13
 47,500 8.36 8.76 8.13 100 2,000 -0.0
03/02/2021
8.36
 142,800 7.63 8.36 7.63 0 2,000 -0.0
02/02/2021
7.63
 61,606 7.36 7.63 7.05 0 0 0
01/02/2021
6.96
 235,600 8.04 8.04 6.91 0 0 0
29/01/2021
7.63
 285,300 6.96 7.86 6.96 2,000 0 0.0
28/01/2021
7.72
 147,700 8.04 8.04 7.72 0 500 -0.0
27/01/2021
8.58
 165,410 8.67 8.85 8.13 500 0 0.0
26/01/2021
8.72
 298,100 9.62 9.67 8.72 0 0 0
25/01/2021
9.62
 125,320 9.39 9.98 9.03 0 1,000 -0.0
22/01/2021
9.39
 303,300 9.21 9.85 8.81 0 0 0
21/01/2021
9.21
 114,900 9.48 9.48 8.54 800 0 0.0
20/01/2021
9.44
 251,500 8.36 9.67 8.36 0 20,000 -0.4
19/01/2021
8.81
 568,100 8.13 8.81 7.68 1,000 20,700 -0.4
18/01/2021
8.04
 236,910 7.32 8.04 7.27 0 13,300 -0.2
15/01/2021
7.32
 110,810 7.18 7.59 7.18 0 1,400 -0.0
14/01/2021
7.18
 302,130 6.59 7.23 6.55 0 1,200 -0.0
13/01/2021
6.77
 202,901 6.87 6.96 6.59 500 0 0.0
12/01/2021
6.77
 218,200 7.05 7.05 6.64 500 1,000 -0.0
11/01/2021
6.64
 425,700 6.10 6.64 5.96 200 25,000 -0.4
08/01/2021
6.05
 290,760 6.23 6.28 5.74 0 0 0
07/01/2021
6.19
 215,600 6.23 6.32 6.10 0 0 0
06/01/2021
6.23
 319,700 6.23 6.41 6.10 0 0 0
05/01/2021
6.23
 173,715 6.32 6.46 6.05 0 300 -0.0
04/01/2021
6.28
 197,100 6.32 6.59 6.05 0 0 0
31/12/2020
6.32
 196,800 6.14 6.50 5.87 0 6,000 -0.1
30/12/2020
6.10
 231,910 5.65 6.10 5.42 0 0 0
29/12/2020
5.69
 473,500 5.87 6.19 5.65 200 15,100 -0.2
28/12/2020
5.69
 1,084,300 5.56 5.69 5.37 0 422,000 -5.3
25/12/2020
5.19
 1,025,876 5.19 5.19 5.15 100 650,100 -7.5
24/12/2020
4.74
 139,900 4.74 4.74 4.74 0 23,000 -0.2
23/12/2020
4.34
 545,600 4.11 4.34 3.97 0 281,700 -2.5
22/12/2020
3.97
 75,500 4.29 4.29 3.97 0 70,000 -0.6
21/12/2020
4.29
 4,600 4.29 4.29 4.29 0 0 0
18/12/2020
4.29
 0 4.29 4.29 4.29 0 0 0
17/12/2020
4.29
 2,400 4.29 4.29 4.29 0 2,000 -0.0
16/12/2020
4.25
 2,610 4.29 4.29 4.25 0 700 -0.0
15/12/2020
4.29
 0 4.29 4.29 4.29 0 0 0
14/12/2020
4.29
 300 4.29 4.29 4.29 0 300 -0.0
11/12/2020
4.16
 1,200 4.29 4.29 4.06 0 1,100 -0.0
10/12/2020
4.25
 1,000 4.25 4.25 4.25 0 1,000 -0.0
09/12/2020
4.25
 6,800 4.29 4.29 4.16 0 4,600 -0.0
08/12/2020
4.16
 907 4.29 4.29 4.16 0 0 0
07/12/2020
4.29
 4,200 4.34 4.34 4.29 2,100 3,500 -0.0
04/12/2020
3.97
 1,100 4.29 4.29 3.97 0 1,000 -0.0
03/12/2020
4.29
 7,000 4.29 4.29 4.29 0 7,000 -0.1
02/12/2020
4.29
 8,100 4.29 4.29 4.29 0 7,100 -0.1
01/12/2020
4.29
 9,900 4.29 4.34 4.06 0 6,500 -0.1
30/11/2020
4.29
 300 3.97 4.29 3.97 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 3%
27/11/2020
4.25
 6,300 4.29 4.38 4.25 0 3,500 -0.0
26/11/2020
4.11
 2,960 4.02 4.20 4.02 0 0 0
25/11/2020
4.02
 1,200 3.94 4.02 3.94 0 0 0
24/11/2020
4.02
 1,200 4.02 4.02 4.02 0 0 0
23/11/2020
3.98
 410 4.15 4.20 3.98 0 0 0
20/11/2020
4.20
 400 3.98 4.20 3.98 0 0 0
19/11/2020
4.20
 100 4.20 4.20 4.20 0 0 0
18/11/2020
3.98
 1,100 3.98 3.98 3.98 0 0 0
17/11/2020
4.20
 2,600 4.33 4.33 3.63 0 0 0
16/11/2020
3.98
 110 3.98 3.98 3.98 0 0 0
13/11/2020
4.24
 700 4.24 4.29 3.72 0 0 0
12/11/2020
4.07
 1,000 4.07 4.07 4.07 0 0 0
11/11/2020
4.07
 80 4.07 4.07 4.07 0 0 0
10/11/2020
4.07
 0 4.07 4.07 4.07 0 0 0
09/11/2020
4.07
 2,400 4.29 4.29 4.07 0 0 0
06/11/2020
4.29
 100 4.29 4.29 4.29 0 0 0
05/11/2020
3.98
 100 3.98 3.98 3.98 0 0 0
04/11/2020
3.94
 200 4.24 4.24 3.94 0 0 0
03/11/2020
4.29
 1,100 3.89 4.29 3.89 0 0 0
02/11/2020
4.29
 201 3.94 4.29 3.94 0 0 0
30/10/2020
4.29
 300 4.24 4.29 3.98 0 0 0
29/10/2020
4.29
 100 4.29 4.29 4.29 0 0 0
28/10/2020
3.94
 200 4.20 4.20 3.94 0 0 0
27/10/2020
3.89
 100 3.89 3.89 3.89 0 0 0
26/10/2020
4.20
 4,500 4.20 4.20 3.98 4,200 0 0.0
23/10/2020
4.24
 501 3.94 4.24 3.94 0 0 0
22/10/2020
4.24
 0 4.24 4.24 4.24 0 0 0
21/10/2020
4.24
 2,800 4.02 4.24 3.89 0 0 0
20/10/2020
4.29
 100 4.29 4.29 4.29 0 0 0
19/10/2020
4.15
 52,300 4.20 4.37 4.15 0 0 0
16/10/2020
4.15
 900 4.15 4.15 4.15 0 0 0
15/10/2020
4.42
 2,000 4.42 4.42 4.42 0 0 0
14/10/2020
4.46
 200 4.11 4.46 4.11 0 0 0
13/10/2020
4.50
 3,000 4.24 4.50 4.11 0 0 0
12/10/2020
4.55
 4,150 4.33 4.55 4.33 0 0 0
09/10/2020
4.33
 1,700 4.29 4.33 4.29 0 0 0
08/10/2020
4.20
 4,900 4.15 4.24 4.15 0 0 0
07/10/2020
4.33
 200 4.15 4.33 4.15 0 0 0
06/10/2020
4.33
 200 4.07 4.33 4.07 0 0 0
05/10/2020
4.33
 2,200 4.20 4.33 4.20 0 0 0
02/10/2020
4.20
 1,700 4.20 4.29 4.20 0 0 0
01/10/2020
4.33
 1,800 4.20 4.33 4.11 0 0 0
30/09/2020
4.33
 1,000 4.07 4.33 4.07 0 0 0
29/09/2020
4.29
 200 4.11 4.29 4.11 0 0 0
28/09/2020
4.24
 200 4.07 4.24 4.07 0 0 0
25/09/2020
4.33
 200 4.20 4.33 4.20 0 0 0
24/09/2020
4.33
 900 4.42 4.42 4.11 0 0 0
23/09/2020
4.37
 300 4.50 4.50 4.02 0 0 0
22/09/2020
4.33
 2,600 4.24 4.33 4.20 0 0 0
21/09/2020
4.37
 3,300 4.46 4.46 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |