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

4.30
0.10
(2.38%)
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
(2026-09-08) 		-1 -18.18% 3,054,300 -2,300 0.0
4.20
5.60
4.30
2 tháng
(2026-08-10) 		-1.30 -22.41% 5,308,700 -8,500 -0.1
4.20
5.80
4.30
3 tháng
(2026-07-10) 		-1.50 -25% 7,703,400 -15,500 -0.1
4.20
6.10
4.30
6 tháng
(2026-04-13) 		-1.30 -22.41% 20,409,500 -31,000 -0.2
4.20
6.90
4.30
12 tháng
(2025-10-13) 		-3.80 -45.78% 43,571,000 -4,700 0.0
4.20
8.30
4.30
24 tháng
(2024-10-18) 		-3.30 -42.31% 207,846,872 1,488,089 9.2
4.20
10.40
4.30
36 tháng
(2023-10-24) 		-1.20 -21.05% 392,787,783 1,529,719 7.3
3.70
11.30
4.30
60 tháng
(2021-11-03) 		-33.23 -88.07% 689,304,345 1,734,266 -11.3
3.70
46.36
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2021
8.54
 106,700 8.81 8.81 8.36 0 0 0
10/08/2021
8.81
 62,400 8.81 8.81 8.58 0 0 0
09/08/2021
8.85
 122,000 9.26 9.26 8.58 0 1,000 0.0
06/08/2021
8.45
 137,400 7.72 8.45 7.72 0 5,000 -0.1
05/08/2021
7.68
 107,700 7.45 7.68 7.45 1,600 0 0.0
04/08/2021
7.68
 87,100 7.68 7.68 7.50 0 0 0
03/08/2021
7.72
 66,500 7.68 7.72 7.45 3,000 0 0.0
02/08/2021
7.68
 20,200 7.72 7.72 7.50 1,000 0 0.0
30/07/2021
7.72
 39,300 7.81 7.81 7.68 0 0 0
29/07/2021
7.68
 14,010 7.86 7.86 7.68 0 0 0
28/07/2021
7.68
 23,500 7.81 7.86 7.59 0 0 0
27/07/2021
7.86
 13,200 7.81 7.86 7.59 0 0 0
26/07/2021
7.72
 36,300 7.63 7.72 7.50 0 0 0
23/07/2021
7.59
 36,000 7.86 7.90 7.59 0 0 0
22/07/2021
7.90
 33,610 7.77 7.90 7.63 0 0 0
21/07/2021
7.63
 28,200 7.77 7.81 7.63 0 0 0
20/07/2021
7.81
 65,700 7.63 7.81 7.05 0 0 0
19/07/2021
7.81
 44,510 8.13 8.18 7.54 0 0 0
16/07/2021
8.13
 5,600 8.13 8.13 8.04 0 0 0
15/07/2021
8.13
 14,900 8.08 8.13 7.95 0 0 0
14/07/2021
8.13
 60,700 7.77 8.18 7.77 0 0 0
13/07/2021
8.13
 52,600 7.95 8.22 7.63 0 0 0
12/07/2021
8.04
 102,000 8.58 8.58 7.95 0 0 0
09/07/2021
8.81
 33,500 8.81 8.94 8.49 0 0 0
08/07/2021
8.81
 16,800 8.81 8.81 8.58 0 0 0
07/07/2021
8.81
 249,500 8.81 8.85 8.36 0 0 0
06/07/2021
8.81
 230,600 9.03 9.03 8.67 0 0 0
05/07/2021
9.03
 239,910 9.03 9.03 8.76 0 0 0
02/07/2021
9.03
 106,800 8.99 9.12 8.90 0 0 0
01/07/2021
9.03
 111,800 9.12 9.26 8.94 0 0 0
30/06/2021
9.35
 57,800 9.21 9.35 9.03 0 0 0
29/06/2021
9.21
 93,300 9.26 9.26 9.03 0 0 0
28/06/2021
9.17
 93,600 9.17 9.35 9.03 0 0 0
25/06/2021
9.67
 111,300 9.58 9.71 8.90 0 0 0
24/06/2021
9.85
 48,300 9.85 9.85 9.53 0 0 0
23/06/2021
9.85
 17,206 9.85 9.85 9.62 0 0 0
22/06/2021
9.85
 70,510 9.89 10.03 9.12 0 0 0
21/06/2021
9.89
 32,100 10.03 10.03 9.80 0 0 0
18/06/2021
10.07
 73,500 10.03 10.07 9.85 0 0 0
17/06/2021
10.07
 32,500 9.53 10.07 9.53 0 0 0
16/06/2021
9.67
 72,900 9.76 9.85 9.67 0 0 0
15/06/2021
9.85
 111,000 9.94 9.94 9.71 0 0 0
14/06/2021
9.94
 79,200 10.07 10.07 9.89 0 0 0
11/06/2021
10.07
 113,000 9.89 10.07 9.80 0 0 0
10/06/2021
10.07
 101,800 10.07 10.07 9.76 0 0 0
09/06/2021
10.07
 100,700 10.03 10.21 9.85 0 0 0
08/06/2021
10.16
 216,700 10.39 10.79 9.94 0 0 0
07/06/2021
10.34
 157,315 10.61 10.79 9.85 0 0 0
04/06/2021
10.61
 162,800 10.25 10.66 9.85 0 0 0
03/06/2021
10.25
 109,000 10.07 10.61 10.07 0 0 0
02/06/2021
10.07
 287,900 9.53 10.21 8.94 0 0 0
01/06/2021
9.30
 299,200 8.49 9.30 7.90 30,000 30,000 0.0
31/05/2021
8.49
 182,300 9.21 9.21 8.49 0 0 0
28/05/2021
9.21
 216,900 9.67 9.85 8.81 0 0 0
27/05/2021
9.67
 129,810 9.94 10.07 9.67 2,200 0 0.0
26/05/2021
10.07
 160,000 10.07 10.43 9.94 0 0 0
25/05/2021
10.52
 10,700 10.43 10.52 10.34 0 0 0
24/05/2021
10.43
 147,700 10.12 10.48 9.94 0 0 0
21/05/2021
10.12
 233,000 10.21 10.25 9.94 0 0 0
20/05/2021
10.34
 42,900 10.66 10.66 10.21 0 0 0
19/05/2021
10.52
 260,500 10.84 10.84 10.39 0 0 0
18/05/2021
10.84
 7,600 11.02 11.02 10.57 0 0 0
17/05/2021
11.02
 102,700 10.79 11.11 10.39 0 0 0
14/05/2021
10.79
 182,415 10.89 11.11 10.39 0 0 0
13/05/2021
11.07
 157,900 11.47 11.47 10.84 0 0 0
12/05/2021
11.47
 35,405 11.29 11.70 10.93 0 0 0
11/05/2021
11.29
 60,200 10.70 11.70 10.70 0 0 0
10/05/2021
10.70
 87,900 10.84 10.93 10.48 0 0 0
07/05/2021
10.98
 59,700 11.34 11.38 10.98 0 0 0
06/05/2021
11.34
 163,400 11.83 11.83 11.20 0 0 0
05/05/2021
11.61
 429,600 11.97 11.97 11.29 0 200 0.0
04/05/2021
12.33
 85,660 12.42 12.42 11.29 0 1,600 0.0
29/04/2021
12.38
 79,410 12.51 12.51 12.06 0 0 0
28/04/2021
12.56
 83,200 12.42 12.65 11.47 0 0 0
27/04/2021
12.74
 65,300 12.74 12.74 12.42 0 0 0
26/04/2021
12.74
 228,200 13.28 13.28 12.65 0 0 0
23/04/2021
13.23
 54,610 13.23 13.55 13.10 0 0 0
22/04/2021
13.23
 155,900 13.28 14.00 13.10 0 1,900 -0.1
20/04/2021
13.28
 74,620 12.92 13.28 12.92 0 5,200 -0.2
19/04/2021
12.92
 98,020 12.42 12.92 12.42 0 0 0
16/04/2021
12.87
 128,100 13.05 13.05 12.24 0 0 0
15/04/2021
13.10
 210,900 12.96 13.50 12.78 3,800 30,000 -0.8
14/04/2021
12.78
 77,830 12.01 12.83 12.01 0 0 0
13/04/2021
12.47
 266,300 12.42 12.87 12.10 0 0 0
12/04/2021
12.56
 80,810 12.47 12.56 12.19 0 0 0
09/04/2021
12.51
 88,800 12.51 12.51 12.10 0 0 0
08/04/2021
12.56
 51,720 12.65 12.78 12.42 0 10,000 -0.3
07/04/2021
12.42
 357,530 11.92 12.65 11.83 0 100,000 -2.7
06/04/2021
11.74
 316,800 10.93 11.97 10.93 0 70,000 -1.8
05/04/2021
11.11
 44,600 11.20 11.25 11.07 0 0 0
02/04/2021
11.20
 94,408 11.29 11.38 11.20 0 3,000 -0.1
01/04/2021
11.07
 66,200 10.84 11.07 10.70 0 0 0
31/03/2021
10.84
 86,102 10.70 10.84 10.66 0 0 0
30/03/2021
10.70
 54,400 10.70 10.75 10.70 0 0 0
29/03/2021
10.70
 36,130 10.52 10.75 10.52 0 0 0
26/03/2021
10.52
 135,210 10.57 10.57 10.16 0 0 0
25/03/2021
10.39
 60,200 10.52 10.66 10.25 0 0 0
24/03/2021
10.70
 171,800 10.57 10.70 10.34 0 0 0
23/03/2021
10.70
 183,340 10.93 10.93 10.43 0 0 0
22/03/2021
11.07
 54,500 11.25 11.25 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc