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

5.40
-0.10
(-1.82%)
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
(2026-08-19) 		0 0% 2,286,700 -15,600 -0.1
5.30
6.60
5.40
2 tháng
(2026-07-20) 		-0.30 -5.17% 4,965,400 -20,600 -0.1
5.30
6.60
5.40
3 tháng
(2026-06-22) 		-0.50 -8.33% 7,765,000 -18,900 -0.1
5.30
6.60
5.40
6 tháng
(2026-03-23) 		0.10 1.85% 20,132,100 -22,100 -0.1
5.30
6.90
5.40
12 tháng
(2025-09-23) 		-3 -35.29% 46,547,000 -38,000 -0.2
5.30
9
5.40
24 tháng
(2024-09-30) 		-3.70 -40.22% 224,783,831 1,599,889 9.9
4.30
10.40
5.40
36 tháng
(2023-10-04) 		-0.20 -3.51% 403,636,340 1,613,199 7.8
3.70
11.30
5.40
60 tháng
(2021-10-14) 		-16.86 -75.41% 706,557,467 1,697,546 -15.2
3.70
46.36
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
6.95
 3,200 6.60 7.56 6.60 0 1,700 0.0
27/06/2018
7.17
 1,900 6.51 7.35 6.51 0 600 0.0
26/06/2018
6.91
 1,900 7.17 7.17 6.82 0 200 0.0
25/06/2018
7.52
 1,800 6.73 7.52 6.69 0 0 0
22/06/2018
6.91
 4,200 6.65 7.74 6.43 0 100 0.0
21/06/2018
7.04
 4,400 7.43 7.61 7.04 0 0 0
20/06/2018
7.70
 500 7.61 7.78 7.61 0 0 0
19/06/2018
7.87
 6,300 7.96 8.74 7.56 0 0 0
18/06/2018
8.18
 3,800 8.00 9.09 8.00 0 0 0
15/06/2018
8.35
 1,820 8.35 8.35 8.22 0 1,600 0.0
14/06/2018
9.09
 200 7.96 9.09 7.96 0 0 0
13/06/2018
8.35
 1,100 8.74 8.74 8.00 0 800 0.0
12/06/2018
8.74
 11,000 8.31 9.36 8.31 0 8,600 -0.2
11/06/2018
8.53
 10,500 8.48 9.18 8.44 0 8,500 -0.2
08/06/2018
8.48
 3,940 8.70 9.31 8.35 0 1,900 0.0
07/06/2018
8.66
 2,200 8.35 9.18 8.35 0 500 0.0
06/06/2018
8.57
 100 8.57 8.57 8.57 0 0 0
05/06/2018
8.66
 910 8.48 9.01 8.48 0 100 0.0
04/06/2018
8.35
 100 8.35 8.35 8.35 0 0 0
01/06/2018
8.44
 1,000 8.66 9.18 8.31 0 100 0.0
31/05/2018
9.23
 700 8.53 9.23 8.48 0 500 0.0
30/05/2018
8.57
 180 8.57 8.57 8.57 0 0 0
29/05/2018
8.79
 500 8.53 8.79 8.53 0 300 0.0
28/05/2018
8.88
 600 8.79 8.92 8.79 0 200 0.0
25/05/2018
9.31
 3,300 8.88 9.31 8.88 0 3,100 -0.1
24/05/2018
9.84
 500 9.71 9.84 9.71 0 200 0.0
23/05/2018
9.88
 30,800 10.28 10.28 9.88 20,000 29,200 -0.2
22/05/2018
10.45
 200 10.19 10.45 10.19 0 0 0
21/05/2018
10.76
 15,900 11.54 11.81 10.19 13,100 6,500 0.2
18/05/2018
10.89
 1,800 10.93 10.93 10.89 800 1,000 0.0
17/05/2018
10.89
 200 10.89 10.89 10.89 200 0 0.0
16/05/2018
10.89
 1,200 10.89 10.89 10.80 1,200 0 0.0
15/05/2018
10.89
 31,800 11.54 12.46 10.89 11,500 22,500 -0.3
14/05/2018
11.59
 3,000 11.02 11.76 11.02 800 0 0.0
11/05/2018
11.59
 1,800 10.84 11.67 10.84 1,600 0 0.0
10/05/2018
10.93
 46,000 10.45 12.02 10.45 29,800 22,100 0.2
09/05/2018
10.93
 12,100 11.76 11.89 10.14 8,300 9,300 0.0
08/05/2018
10.84
 21,600 11.81 12.90 10.80 10,600 20,000 -0.2
07/05/2018
11.76
 3,600 11.76 12.20 11.50 500 0 0.0
04/05/2018
11.76
 5,600 11.41 12.02 11.41 1,500 0 0.0
03/05/2018
10.93
 500 11.85 11.85 10.63 300 0 0.0
02/05/2018
10.93
 7,900 11.24 11.32 10.93 400 7,500 -0.2
27/04/2018
11.89
 17,700 12.46 12.55 11.06 13,600 15,300 0.0
26/04/2018
12.24
 29,900 11.72 12.55 11.72 13,300 8,200 0.1
24/04/2018
11.41
 109,000 11.06 11.89 11.06 1,900 300 0.0
23/04/2018
11.32
 5,100 11.50 12.20 11.32 400 100 0.0
20/04/2018
12.11
 7,200 11.72 12.11 11.37 1,600 0 0.0
19/04/2018
12.24
 1,400 12.94 12.94 11.59 800 0 0.0
18/04/2018
12.11
 3,000 11.85 12.11 11.54 1,900 0 0.1
17/04/2018
12.55
 5,900 11.85 12.59 11.76 900 0 0.0
16/04/2018
12.64
 200 12.64 12.64 12.64 200 0 0.0
13/04/2018
12.64
 3,400 12.33 13.07 12.20 3,400 1,400 0.1
12/04/2018
12.33
 500 12.33 12.33 12.33 500 0 0.0
11/04/2018
11.72
 900 12.42 13.07 11.72 700 0 0.0
10/04/2018
12.20
 700 11.72 12.24 11.72 600 0 0.0
09/04/2018
12.20
 6,000 11.67 12.24 11.63 5,600 800 0.1
06/04/2018
11.76
 4,600 11.63 12.02 11.41 2,300 0 0.1
05/04/2018
11.41
 200 11.37 11.41 11.37 200 0 0.0
04/04/2018
11.37
 400 11.37 11.46 11.37 200 0 0.0
03/04/2018
11.41
 700 10.97 11.59 10.97 500 0 0.0
02/04/2018
11.59
 800 11.37 11.59 11.24 600 0 0.0
30/03/2018
12.24
 6,000 11.02 12.24 11.02 0 0 0
29/03/2018
11.98
 2,700 11.15 12.20 11.15 2,600 0 0.1
28/03/2018
11.94
 1,300 11.41 12.02 11.41 400 0 0.0
27/03/2018
12.02
 600 11.19 12.20 11.19 500 0 0.0
26/03/2018
12.07
 2,900 11.41 12.07 11.41 2,100 0 0.1
23/03/2018
12.64
 100 12.64 12.64 12.64 0 0 0
22/03/2018
12.64
 2,000 11.19 12.64 11.19 2,000 800 0.0
21/03/2018
12.02
 5,600 11.11 12.02 10.71 3,200 0 0.1
20/03/2018
11.15
 1,200 9.75 11.15 9.75 200 0 0.0
19/03/2018
10.14
 1,400 10.01 10.14 8.40 0 0 0
16/03/2018
9.23
 29,600 9.23 10.93 9.23 0 17,900 -0.4
15/03/2018
10.23
 30,300 10.93 10.93 10.23 0 11,600 -0.3
14/03/2018
11.37
 36,700 12.29 12.46 11.37 0 36,400 -1.0
13/03/2018
12.59
 1,700 12.68 12.68 12.59 0 1,600 0.0
12/03/2018
12.77
 300 12.77 12.77 12.77 0 0 0
09/03/2018
12.94
 3,000 12.46 12.99 12.46 1,800 1,500 0.0
08/03/2018
13.34
 7,500 12.90 13.55 12.90 6,900 5,400 0.0
07/03/2018
13.03
 300 12.77 13.03 12.77 200 0 0.0
06/03/2018
12.99
 600 12.77 12.99 12.77 200 0 0.0
05/03/2018
13.07
 300 12.77 13.07 12.77 200 0 0.0
02/03/2018
13.12
 300 12.72 13.12 12.72 200 0 0.0
01/03/2018
13.51
 300 12.90 13.51 12.90 200 0 0.0
28/02/2018
13.95
 18,300 12.94 13.99 12.72 18,100 15,000 0.1
27/02/2018
13.82
 1,800 12.72 13.82 12.72 1,200 0 0.0
26/02/2018
12.81
 900 12.72 12.90 12.72 100 0 0.0
23/02/2018
13.12
 2,600 13.07 13.90 12.11 2,300 600 0.1
22/02/2018
12.77
 1,500 14.34 14.34 12.77 800 0 0.0
21/02/2018
13.34
 2,200 13.99 15.00 12.99 2,100 1,100 0.0
13/02/2018
13.64
 2,200 12.33 13.64 12.33 2,100 1,000 0.0
12/02/2018
12.51
 200 12.51 12.51 12.51 200 0 0.0
09/02/2018
12.59
 800 12.51 12.59 12.29 400 0 0.0
08/02/2018
12.24
 7,200 12.24 12.24 12.16 0 6,900 -0.2
07/02/2018
13.42
 200 13.82 13.82 13.42 200 0 0.0
06/02/2018
12.59
 200 12.59 12.59 12.59 200 0 0.0
05/02/2018
13.07
 100 13.07 13.07 13.07 100 0 0.0
02/02/2018
13.07
 100 13.07 13.07 13.07 100 0 0.0
01/02/2018
13.07
 400 12.90 13.69 12.90 400 0 0.0
31/01/2018
13.95
 5,500 11.89 13.95 11.89 5,400 1,000 0.1
30/01/2018
12.86
 500 11.89 12.86 11.89 400 0 0.0

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