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

4.40
0.10
(2.33%)
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)
14/08/2017
13.86
 300 14.34 14.34 13.86 0 0 0
11/08/2017
13.55
 67,100 12.33 13.55 12.20 300 2,200 -0.1
10/08/2017
13.12
 4,000 13.51 13.55 12.81 100 0 0.0
09/08/2017
13.07
 7,300 12.81 13.07 12.77 100 0 0.0
08/08/2017
13.77
 600 14.21 14.21 13.77 19,100 0 0.5
07/08/2017
13.12
 2,600 13.07 13.99 13.07 200 0 0.0
04/08/2017
14.17
 2,204 14.17 14.17 14.17 0 0 0
03/08/2017
13.55
 7,000 13.03 13.99 12.99 100 0 0.0
02/08/2017
14.12
 700 14.43 14.65 14.12 0 0 0
01/08/2017
14.39
 6,700 14.43 14.43 13.55 0 0 0
31/07/2017
14.17
 17,500 14.65 14.65 12.90 0 0 0
28/07/2017
13.77
 10,010 12.72 13.77 12.72 0 0 0
27/07/2017
13.99
 1,000 13.99 13.99 13.99 0 0 0
26/07/2017
13.99
 11,000 13.73 13.99 13.73 0 0 0
25/07/2017
14.04
 11,400 13.64 14.04 13.64 0 0 0
24/07/2017
13.69
 110 13.69 13.69 13.69 0 0 0
21/07/2017
12.68
 15,000 13.42 13.64 12.68 0 10,000 -0.3
20/07/2017
12.42
 600 12.42 13.69 12.42 0 0 0
19/07/2017
12.68
 14,830 13.55 13.55 12.42 0 0 0
18/07/2017
13.73
 729 13.55 13.73 13.55 0 0 0
17/07/2017
13.95
 300 13.55 13.95 13.55 0 0 0
14/07/2017
14.08
 2,800 13.55 14.08 13.55 900 0 0.0
13/07/2017
14.43
 20 14.43 14.43 14.43 0 0 0
12/07/2017
14.43
 0 14.43 14.43 14.43 0 0 0
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

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