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
(2024-08-20) 		0.80 10.13% 23,156,000 -92,400 -0.9
7.70
9
8.70
2 tháng
(2024-07-22) 		1.60 22.54% 41,094,100 104,700 0.5
7
9
8.70
3 tháng
(2024-06-21) 		0.20 2.35% 60,767,500 142,680 0.3
6.90
9
8.70
6 tháng
(2024-03-25) 		3.50 67.31% 128,546,969 -262,910 -3.7
3.70
11.30
8.70
12 tháng
(2023-09-25) 		2.60 42.62% 172,078,640 112,130 -1.6
3.70
11.30
8.70
24 tháng
(2022-09-30) 		-6.50 -42.76% 427,488,886 468,545 1.0
3.70
15.90
8.70
36 tháng
(2021-10-05) 		-13.12 -60.12% 479,598,349 117,877 -24.7
3.70
46.36
8.70
60 tháng
(2019-10-16) 		3.63 71.53% 520,139,443 -2,847,723 -77.7
3.32
46.36
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
3.80
 46,900 3.76 3.80 3.67 0 0 0
22/11/2013
3.80
 7,000 3.76 3.80 3.76 0 0 0
21/11/2013
3.76
 31,300 3.72 3.76 3.54 1,700 0 0.0
20/11/2013
3.72
 23,000 3.63 3.72 3.50 0 0 0
19/11/2013
3.63
 24,500 3.50 3.63 3.45 0 0 0
18/11/2013
3.63
 63,700 3.50 3.63 3.24 0 0 0
15/11/2013
3.59
 29,000 3.63 3.63 3.59 0 0 0
14/11/2013
3.59
 18,300 3.41 3.59 3.41 0 0 0
13/11/2013
3.50
 38,000 3.41 3.50 3.37 0 0 0
12/11/2013
3.45
 21,500 3.41 3.45 3.41 0 0 0
11/11/2013
3.45
 9,800 3.37 3.45 3.37 0 0 0
08/11/2013
3.50
 20,500 3.32 3.50 3.32 0 0 0
07/11/2013
3.41
 80,600 3.37 3.41 3.15 0 0 0
06/11/2013
3.41
 54,700 3.50 3.59 3.32 0 0 0
05/11/2013
3.59
 40,940 3.59 3.59 3.37 0 0 0
04/11/2013
3.37
 77,700 3.15 3.37 3.15 0 0 0
01/11/2013
3.06
 21,500 3.02 3.06 2.97 0 0 0
31/10/2013
2.97
 70,200 2.80 2.97 2.80 0 0 0
30/10/2013
2.80
 33,900 2.80 2.84 2.80 0 0 0
29/10/2013
2.80
 38,500 2.71 2.80 2.71 0 0 0
28/10/2013
2.75
 48,900 2.71 2.80 2.71 0 0 0
25/10/2013
2.71
 47,500 2.71 2.75 2.67 0 0 0
24/10/2013
2.71
 62,000 2.67 2.75 2.62 0 0 0
23/10/2013
2.62
 121,000 2.67 2.75 2.54 18,000 0 0.1
22/10/2013
2.62
 54,800 2.54 2.62 2.49 11,800 0 0.1
21/10/2013
2.49
 152,400 2.27 2.49 2.27 47,500 0 0.3
18/10/2013
2.27
 29,300 2.32 2.32 2.27 0 0 0
17/10/2013
2.32
 31,000 2.27 2.32 2.27 0 0 0
16/10/2013
2.27
 28,200 2.19 2.27 2.19 0 0 0
15/10/2013
2.19
 40,800 2.14 2.19 2.14 0 0 0
14/10/2013
2.14
 19,900 2.14 2.14 2.14 0 0 0
11/10/2013
2.19
 60,000 2.10 2.19 2.10 50,000 0 0.2
10/10/2013
2.10
 26,600 2.10 2.10 2.10 0 0 0
09/10/2013
2.14
 9,100 2.14 2.14 2.10 0 0 0
08/10/2013
2.19
 29,100 2.19 2.19 2.10 0 0 0
07/10/2013
2.19
 61,300 2.10 2.19 2.10 0 0 0
04/10/2013
2.10
 8,000 2.10 2.10 2.10 0 0 0
03/10/2013
2.10
 27,000 2.14 2.14 2.10 0 0 0
02/10/2013
2.19
 14,400 2.14 2.19 2.14 0 0 0
01/10/2013
2.19
 37,500 2.19 2.23 2.19 0 0 0
30/09/2013
2.23
 95,100 2.06 2.23 2.06 56,000 0 0.3
27/09/2013
2.06
 30,600 2.06 2.06 2.06 0 0 0
26/09/2013
2.06
 13,500 2.06 2.06 2.06 0 0 0
25/09/2013
2.06
 32,900 2.06 2.19 2.01 0 0 0
24/09/2013
2.06
 70,300 2.10 2.10 2.06 0 0 0
23/09/2013
2.27
 2,200 2.10 2.27 2.10 2,200 0 0.0
20/09/2013
2.14
 60,800 2.06 2.19 2.06 58,800 0 0.3
19/09/2013
2.06
 10,000 2.06 2.06 2.06 0 0 0
18/09/2013
2.06
 22,000 2.10 2.10 2.06 0 0 0
17/09/2013
2.27
 36,500 2.10 2.27 2.01 0 0 0
16/09/2013
2.14
 4,100 2.19 2.19 2.14 0 0 0
13/09/2013
2.32
 30,200 2.14 2.32 2.14 27,500 0 0.1
12/09/2013
2.27
 7,100 2.19 2.27 2.19 7,000 0 0.0
11/09/2013
2.19
 10,400 2.19 2.19 2.19 200,000 0 1.0
10/09/2013
2.19
 13,200 2.19 2.23 2.19 0 0 0
09/09/2013
2.32
 4,100 2.23 2.32 2.23 0 0 0
06/09/2013
2.27
 11,100 2.32 2.32 2.23 0 0 0
05/09/2013
2.27
 14,900 2.27 2.36 2.27 0 0 0
04/09/2013
2.27
 3,200 2.32 2.32 2.27 0 0 0
03/09/2013
2.45
 7,000 2.32 2.45 2.32 0 0 0
30/08/2013
2.27
 28,000 2.19 2.27 2.19 0 0 0
29/08/2013
2.23
 31,800 2.23 2.27 2.19 0 0 0
28/08/2013
2.23
 23,300 2.14 2.23 2.14 0 0 0
27/08/2013
2.19
 4,600 2.14 2.19 2.14 0 0 0
26/08/2013
2.19
 30,500 2.10 2.23 2.06 0 0 0
23/08/2013
2.14
 5,200 2.19 2.19 2.14 0 0 0
22/08/2013
2.19
 36,100 2.14 2.19 2.14 0 0 0
21/08/2013
2.01
 22,000 2.01 2.06 2.01 0 0 0
20/08/2013
1.97
 11,000 2.14 2.14 1.97 0 0 0
19/08/2013
2.01
 15,000 2.01 2.01 2.01 0 0 0
16/08/2013
2.01
 24,000 2.01 2.01 2.01 0 0 0
15/08/2013
2.01
 17,400 2.10 2.10 2.01 0 0 0
14/08/2013
2.10
 1,100 2.19 2.19 2.10 0 0 0
13/08/2013
2.01
 10,500 1.97 2.01 1.97 0 0 0
12/08/2013
1.97
 26,000 2.01 2.01 1.97 0 0 0
09/08/2013
2.01
 11,000 2.01 2.01 2.01 0 0 0
08/08/2013
2.01
 2,000 2.01 2.01 2.01 0 0 0
07/08/2013
2.10
 5,300 2.10 2.10 2.10 0 0 0
06/08/2013
2.10
 6,900 2.06 2.10 2.06 3,200 0 0.0
05/08/2013
2.06
 3,100 2.06 2.06 2.06 0 0 0
02/08/2013
2.14
 6,300 2.14 2.14 2.14 6,300 0 0.0
01/08/2013
2.27
 400 2.27 2.27 2.27 0 0 0
31/07/2013
2.23
 0 2.23 2.23 2.23 0 0 0
30/07/2013
2.23
 4,600 2.10 2.23 2.06 0 0 0
29/07/2013
2.19
 8,500 2.19 2.19 2.19 7,500 0 0.0
26/07/2013
2.23
 20,700 2.23 2.23 2.19 7,700 0 0.0
25/07/2013
2.23
 31,300 2.19 2.23 2.19 19,500 0 0.1
24/07/2013
2.19
 26,800 2.19 2.19 2.19 22,200 0 0.1
23/07/2013
2.23
 41,900 2.10 2.27 2.06 11,000 0 0.1
22/07/2013
2.23
 12,200 2.23 2.32 2.23 5,600 0 0.0
19/07/2013
2.23
 72,900 2.32 2.32 2.23 30,000 0 0.2
18/07/2013
2.45
 84,200 2.62 2.67 2.45 10,000 0 0.1
17/07/2013
2.45
 140,800 2.36 2.45 2.36 0 0 0
16/07/2013
2.23
 219,700 2.06 2.23 2.06 148,000 0 0.7
15/07/2013
2.06
 75,300 2.06 2.06 2.01 47,000 0 0.2
12/07/2013
2.01
 65,000 1.97 2.01 1.97 64,500 0 0.3
11/07/2013
1.97
 6,500 1.92 1.97 1.92 0 0 0
10/07/2013
1.97
 4,400 1.92 2.01 1.92 0 0 0
09/07/2013
2.01
 11,000 1.97 2.01 1.97 0 0 0
08/07/2013
1.97
 5,900 1.97 1.97 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |