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)
11/07/2017
14.43
 24,500 13.60 14.78 13.38 100 0 0.0
10/07/2017
14.82
 5,500 14.43 14.87 14.43 0 0 0
07/07/2017
14.43
 1,200 14.43 14.43 14.43 37,200 0 1.2
06/07/2017
13.82
 2,700 13.82 14.87 13.77 100 0 0.0
05/07/2017
14.87
 1,500 13.82 14.87 13.77 0 0 0
04/07/2017
14.60
 1,450 14.04 14.60 13.55 300 0 0.0
03/07/2017
14.65
 4,300 15.22 15.30 14.65 0 0 0
30/06/2017
15.30
 25,903 13.60 15.30 13.60 2,200 0 0.1
29/06/2017
14.21
 1,400 13.60 14.21 13.60 0 0 0
28/06/2017
13.90
 16,900 14.17 14.21 13.55 57,200 0 1.9
27/06/2017
14.21
 3,200 14.12 14.21 14.12 100 0 0.0
26/06/2017
13.64
 3,623 13.99 13.99 13.64 0 0 0
23/06/2017
13.12
 13,328 15.30 15.30 13.12 1,200 0 0.0
22/06/2017
14.21
 19,600 14.87 14.87 13.55 200 0 0.0
21/06/2017
14.43
 17,100 15.30 15.30 14.04 700 10,900 -0.3
20/06/2017
14.87
 2,800 15.09 15.09 14.04 200 0 0.0
19/06/2017
14.78
 20,300 15.26 15.26 14.43 200 16,500 -0.5
16/06/2017
14.74
 10,000 15.26 15.26 14.43 2,100 8,200 -0.2
15/06/2017
14.74
 46,210 14.82 14.87 13.99 0 1,600 -0.1
14/06/2017
14.82
 9,700 16.18 16.18 14.65 400 0 0.0
13/06/2017
15.87
 7,350 16.18 16.18 15.43 1,100 0 0.0
12/06/2017
15.74
 4,400 15.96 15.96 15.52 22,300 0 0.7
09/06/2017
15.30
 7,500 15.00 15.74 14.47 600 100,000 -3.3
08/06/2017
14.82
 12,350 14.21 14.95 14.21 1,300 0 0.0
07/06/2017
14.21
 24,300 13.34 14.95 13.29 200 500 -0.0
06/06/2017
13.60
 16,420 13.77 13.77 13.12 79,900 0 2.5
05/06/2017
13.55
 2,900 13.55 13.55 13.03 600 0 0.0
02/06/2017
12.90
 65,800 13.07 13.69 12.59 0 1,300 -0.0
01/06/2017
12.46
 25,200 13.29 13.29 12.46 0 0 0
31/05/2017
13.20
 45,600 12.37 13.20 11.81 2,400 1,000 0.0
30/05/2017
12.02
 55,500 12.37 13.07 12.02 0 0 0
29/05/2017
12.46
 26,804 12.99 13.20 12.46 300 0 0.0
26/05/2017
13.12
 12,300 13.51 13.51 12.42 20,900 500 0.6
25/05/2017
13.25
 15,500 13.34 13.55 12.42 1,400 0 0.0
24/05/2017
13.34
 3,801 13.34 13.34 11.63 30,000 0 0.8
23/05/2017
12.51
 9,110 11.59 12.51 11.54 22,300 0 0.6
22/05/2017
11.37
 21,212 10.36 11.37 10.14 115,500 1,900 2.8
19/05/2017
10.71
 29,900 10.36 10.71 10.36 0 500 -0.0
18/05/2017
10.54
 21,400 10.58 10.76 10.14 0 0 0
17/05/2017
10.14
 7,600 10.14 10.76 10.14 0 0 0
16/05/2017
10.84
 27,590 10.49 10.84 10.14 0 0 0
15/05/2017
10.14
 30,100 10.84 10.84 10.06 600 26,500 -0.6
12/05/2017
10.93
 73,900 10.89 11.32 10.14 1,000 51,500 -1.2
11/05/2017
10.80
 9,601 10.71 10.93 10.10 82,000 0 2.1
10/05/2017
10.01
 23,904 10.49 10.93 10.01 0 18,800 -0.4
09/05/2017
10.93
 32,222 10.45 11.28 10.28 21 24,900 -0.6
08/05/2017
11.32
 20 11.32 11.32 11.32 0 0 0
05/05/2017
11.32
 12,600 11.24 11.32 11.24 0 0 0
04/05/2017
11.32
 6,325 11.24 11.32 11.19 0 0 0
03/05/2017
11.24
 10,100 10.10 11.32 10.10 0 0 0
28/04/2017
11.15
 57,200 10.93 11.15 9.88 285,800 34,200 5.9
27/04/2017
10.63
 6,401 10.93 11.32 10.63 0 0 0
26/04/2017
10.63
 11,800 11.32 11.32 10.41 900 6,000 -0.1
25/04/2017
10.93
 314,100 11.37 11.37 10.93 0 1,300 -0.0
24/04/2017
11.15
 13,300 11.37 11.67 10.71 0 1,000 -0.0
21/04/2017
11.28
 23,500 10.97 11.59 10.63 0 0 0
20/04/2017
10.54
 44,131 11.37 11.37 10.54 0 0 0
19/04/2017
11.06
 2,600 11.37 11.46 11.06 0 0 0
18/04/2017
11.06
 16,110 11.63 11.63 11.06 0 0 0
17/04/2017
11.15
 12,211 11.59 11.59 10.89 1,200 0 0.0
14/04/2017
11.19
 23,110 11.24 11.24 10.58 0 1,800 -0.0
13/04/2017
10.89
 24,400 10.67 10.93 10.28 0 4,000 -0.1
12/04/2017
10.49
 26,406 10.49 10.58 10.14 0 6,200 -0.1
11/04/2017
10.28
 79,400 10.10 10.41 10.10 1,000 3,000 -0.0
10/04/2017
10.10
 141,980 10.14 10.32 9.62 100 6,000 -0.1
07/04/2017
9.97
 13,320 10.06 10.06 9.66 0 2,000 -0.0
05/04/2017
9.62
 29,400 10.06 10.49 9.62 0 8,000 -0.2
04/04/2017
9.62
 800 9.84 9.84 9.40 0 0 0
03/04/2017
9.62
 18,730 9.62 9.62 9.53 0 0 0
31/03/2017
10.58
 29,500 10.06 10.58 8.83 0 2,000 -0.0
30/03/2017
9.62
 20,370 9.62 9.88 9.62 101,000 0 2.2
29/03/2017
9.62
 39,556 9.31 9.62 9.27 0 9,000 -0.2
28/03/2017
9.31
 18,300 8.79 9.44 8.53 0 0 0
27/03/2017
9.31
 29,500 9.36 9.36 9.09 0 2,500 -0.1
24/03/2017
9.05
 33,900 9.18 9.18 8.83 0 3,000 -0.1
23/03/2017
8.96
 23,400 8.96 9.09 8.88 100,000 4,000 2.0
22/03/2017
9.18
 6,600 9.53 9.53 8.96 0 3,400 -0.1
21/03/2017
9.44
 17,200 9.53 9.62 9.14 0 3,300 -0.1
20/03/2017
9.53
 22,910 9.53 9.58 9.14 0 3,000 -0.1
17/03/2017
9.49
 26,400 9.44 9.49 8.96 0 0 0
16/03/2017
9.18
 10,700 9.40 9.44 9.14 0 5,600 -0.1
15/03/2017
9.23
 17,200 9.14 9.27 8.74 100,000 5,400 2.0
14/03/2017
8.74
 15,730 8.74 9.18 8.61 0 0 0
13/03/2017
8.44
 33,911 9.36 9.36 8.44 0 800 -0.0
10/03/2017
9.23
 45,240 9.71 9.71 8.61 0 0 0
09/03/2017
9.53
 65,850 11.02 11.15 9.27 0 23,700 -0.5
08/03/2017
10.28
 15,250 9.93 10.41 9.93 0 500 -0.0
07/03/2017
9.53
 61,880 8.74 9.53 8.74 100,000 0 1.8
06/03/2017
8.70
 52,660 8.31 8.74 8.18 0 0 0
03/03/2017
8.09
 25,821 7.87 8.09 7.87 0 0 0
02/03/2017
7.87
 35,269 7.65 7.96 7.43 100,000 0 1.5
01/03/2017
7.43
 38,900 7.87 7.87 7.43 0 0 0
28/02/2017
7.78
 29,700 7.96 8.09 7.65 0 3,000 -0.1
27/02/2017
7.43
 20,400 6.95 7.48 6.95 61,000 4,000 0.8
24/02/2017
6.82
 22,000 6.82 6.95 6.60 0 0 0
23/02/2017
6.56
 73,930 6.17 6.78 6.17 100,000 9,500 1.2
22/02/2017
6.17
 12,300 6.25 6.30 6.08 0 0 0
21/02/2017
6.17
 5,600 6.21 6.25 6.08 0 0 0
20/02/2017
5.99
 15,410 6.25 6.56 5.99 0 0 0
17/02/2017
6.25
 83,800 5.86 6.25 5.73 52,900 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |