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)
20/04/2012
2.10
 143,300 2.01 2.14 2.01 5,000 0 0.0
19/04/2012
2.06
 297,400 2.10 2.19 2.01 0 10,000 -0.0
18/04/2012
2.10
 486,000 2.10 2.19 2.06 0 0 0
17/04/2012
2.10
 439,600 2.23 2.23 2.06 9,900 2,500 0.0
16/04/2012
2.19
 400,700 2.14 2.23 2.10 0 0 0
13/04/2012
2.10
 240,600 2.27 2.27 2.06 0 0 0
12/04/2012
2.19
 735,200 2.14 2.19 2.10 15,100 0 0.1
11/04/2012
2.06
 410,500 1.97 2.06 1.97 35,000 0 0.2
10/04/2012
1.92
 119,900 1.92 2.06 1.92 0 4,000 -0.0
09/04/2012
2.06
 214,500 2.06 2.06 1.92 0 0 0
06/04/2012
1.92
 118,200 1.92 2.01 1.88 800 0 0.0
05/04/2012
1.92
 190,700 1.84 1.92 1.79 0 25,000 -0.1
04/04/2012
1.84
 287,400 1.97 2.01 1.84 0 35,000 -0.2
03/04/2012
1.92
 243,300 1.79 1.92 1.79 4,000 5,000 -0.0
30/03/2012
1.84
 423,600 1.88 1.92 1.84 0 30,000 -0.1
29/03/2012
1.97
 373,100 2.06 2.06 1.97 0 10,000 -0.0
28/03/2012
2.10
 571,900 2.06 2.14 1.97 0 0 0
27/03/2012
2.10
 382,800 2.32 2.32 2.10 0 10,000 -0.1
26/03/2012
2.23
 470,300 2.14 2.23 2.10 0 500 -0.0
23/03/2012
2.14
 799,800 2.06 2.14 2.01 0 10,000 -0.0
22/03/2012
1.97
 379,500 2.01 2.06 1.92 0 0 0
21/03/2012
2.01
 908,100 1.97 2.06 1.92 5,000 1,000 0.0
20/03/2012
1.97
 445,700 1.97 1.97 1.88 20,000 0 0.1
19/03/2012
1.84
 141,200 1.88 1.92 1.79 0 0 0
16/03/2012
1.84
 414,900 1.84 1.84 1.84 21,000 0 0.1
15/03/2012
1.84
 625,200 1.75 1.84 1.66 70,000 4,700 0.3
14/03/2012
1.71
 126,300 1.79 1.84 1.71 0 5,300 -0.0
13/03/2012
1.79
 232,600 1.71 1.84 1.66 5,000 0 0.0
12/03/2012
1.75
 323,800 1.79 1.79 1.75 0 10,600 -0.0
09/03/2012
1.84
 344,100 1.92 1.97 1.79 0 36,500 -0.2
08/03/2012
1.88
 417,600 1.97 2.06 1.84 0 41,000 -0.2
07/03/2012
2.01
 403,500 2.01 2.06 1.88 0 15,900 -0.1
06/03/2012
2.01
 1,701,100 2.06 2.06 1.88 40,000 15,000 0.1
05/03/2012
1.92
 130,000 1.92 1.92 1.92 22,100 0 0.1
02/03/2012
1.84
 273,700 1.84 1.84 1.75 19,500 0 0.1
01/03/2012
1.75
 228,300 1.75 1.75 1.66 0 0 0
29/02/2012
1.75
 315,400 1.66 1.75 1.62 0 20,000 -0.1
28/02/2012
1.66
 529,800 1.66 1.71 1.62 10,000 25,000 -0.1
27/02/2012
1.66
 389,500 1.62 1.66 1.53 0 0 0
24/02/2012
1.57
 322,200 1.62 1.62 1.49 1,500 15,000 -0.0
23/02/2012
1.53
 221,300 1.53 1.53 1.53 0 0 0
22/02/2012
1.49
 374,100 1.36 1.49 1.36 20,000 500 0.1
21/02/2012
1.36
 391,500 1.44 1.44 1.31 0 0 0
20/02/2012
1.36
 63,600 1.36 1.36 1.31 10,000 0 0.0
17/02/2012
1.27
 69,700 1.27 1.27 1.27 0 0 0
16/02/2012
1.27
 103,100 1.22 1.27 1.22 0 0 0
15/02/2012
1.27
 100,700 1.36 1.36 1.27 0 15,500 -0.0
14/02/2012
1.31
 187,500 1.27 1.36 1.22 10,000 10,000 0
13/02/2012
1.31
 62,500 1.31 1.31 1.31 0 0 0
10/02/2012
1.40
 136,700 1.49 1.49 1.40 0 0 0
09/02/2012
1.49
 285,200 1.49 1.49 1.44 26,300 0 0.1
08/02/2012
1.40
 81,800 1.40 1.40 1.40 500 0 0.0
07/02/2012
1.36
 102,600 1.27 1.36 1.27 15,500 0 0.0
06/02/2012
1.31
 205,600 1.36 1.36 1.27 5,500 0 0.0
03/02/2012
1.36
 343,000 1.36 1.36 1.31 39,000 0 0.1
02/02/2012
1.27
 40,500 1.27 1.27 1.27 0 0 0
01/02/2012
1.27
 106,200 1.27 1.27 1.22 0 0 0
31/01/2012
1.22
 280,400 1.22 1.22 1.22 30,000 0 0.1
30/01/2012
1.18
 29,700 1.18 1.18 1.18 0 0 0
20/01/2012
1.14
 144,400 1.14 1.14 1.14 3,000 0 0.0
19/01/2012
1.09
 78,700 1.09 1.09 1.09 0 0 0
18/01/2012
1.09
 23,500 1.05 1.09 1.05 0 0 0
17/01/2012
1.05
 14,600 1.05 1.09 1.05 0 0 0
16/01/2012
1.05
 47,100 1.05 1.09 1.05 0 0 0
13/01/2012
1.05
 29,200 1.01 1.09 1.01 0 0 0
12/01/2012
1.05
 36,800 1.05 1.09 1.05 0 0 0
11/01/2012
1.05
 43,500 1.14 1.14 1.05 0 0 0
10/01/2012
1.09
 36,100 1.09 1.09 1.09 0 0 0
09/01/2012
1.09
 78,800 1.14 1.14 1.05 500 0 0.0
06/01/2012
1.09
 36,800 1.14 1.14 1.09 0 0 0
05/01/2012
1.14
 19,300 1.09 1.14 1.09 0 0 0
04/01/2012
1.09
 40,800 1.14 1.14 1.09 0 0 0
03/01/2012
1.14
 31,100 1.14 1.18 1.14 0 0 0
30/12/2011
1.14
 12,600 1.09 1.14 1.09 0 0 0
29/12/2011
1.09
 30,100 1.14 1.14 1.09 0 0 0
28/12/2011
1.18
 58,900 1.14 1.18 1.14 0 0 0
27/12/2011
1.14
 23,600 1.22 1.22 1.14 0 0 0
26/12/2011
1.14
 22,200 1.18 1.18 1.14 0 0 0
23/12/2011
1.14
 17,500 1.18 1.18 1.14 0 0 0
22/12/2011
1.22
 46,600 1.31 1.31 1.18 0 0 0
21/12/2011
1.27
 16,600 1.27 1.27 1.27 0 0 0
20/12/2011
1.27
 59,200 1.36 1.36 1.27 0 0 0
19/12/2011
1.31
 70,100 1.40 1.40 1.31 0 0 0
16/12/2011
1.40
 74,300 1.40 1.44 1.36 0 0 0
15/12/2011
1.36
 132,800 1.40 1.40 1.36 0 0 0
14/12/2011
1.49
 40,500 1.49 1.53 1.44 0 0 0
13/12/2011
1.53
 38,200 1.62 1.62 1.53 0 0 0
12/12/2011
1.57
 20,700 1.66 1.66 1.57 100 0 0.0
09/12/2011
1.62
 34,800 1.62 1.66 1.62 0 0 0
08/12/2011
1.66
 29,900 1.66 1.71 1.62 0 0 0
07/12/2011
1.66
 98,500 1.71 1.71 1.66 0 0 0
06/12/2011
1.71
 69,100 1.79 1.79 1.71 0 0 0
05/12/2011
1.71
 82,100 1.71 1.71 1.66 0 0 0
02/12/2011
1.62
 67,600 1.62 1.66 1.57 0 0 0
01/12/2011
1.62
 26,500 1.66 1.66 1.57 0 0 0
30/11/2011
1.62
 43,800 1.66 1.66 1.62 0 0 0
29/11/2011
1.71
 2,400 1.71 1.71 1.66 0 0 0
28/11/2011
1.71
 46,300 1.66 1.71 1.62 0 0 0
25/11/2011
1.66
 15,600 1.66 1.66 1.62 0 0 0
24/11/2011
1.66
 19,500 1.71 1.71 1.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |