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)
15/02/2023
8.90
 183,610 8.50 9.20 8.50 0 0 0
14/02/2023
8.60
 101,369 8.30 8.80 8.30 11,000 0 0.1
13/02/2023
8.30
 241,870 9.20 9.20 8.30 10,000 0 0.1
10/02/2023
9.20
 142,115 9.50 9.50 8.80 0 0 0
09/02/2023
9.50
 100,201 9.50 9.60 9.30 0 0 0
08/02/2023
9.30
 202,893 9.40 9.60 9.10 15,000 0 0.1
07/02/2023
9.30
 203,445 9.40 9.80 8.90 0 0 0
06/02/2023
9.70
 159,021 9.60 9.80 9.50 0 0 0
03/02/2023
9.60
 149,768 10.20 10.20 9.60 0 0 0
02/02/2023
9.90
 175,199 9.60 10.20 9.60 0 0 0
01/02/2023
9.90
 665,845 10.90 11.10 9.80 0 0 0
31/01/2023
10.60
 209,858 10.50 10.60 10.10 200 0 0.0
30/01/2023
10.30
 490,012 10.50 10.80 10.20 0 0 0
27/01/2023
10.50
 396,446 10.80 11 10.20 0 0 0
19/01/2023
10.40
 433,051 10 10.80 10 0 0 0
18/01/2023
9.90
 565,541 9 9.90 9 0 0 0
17/01/2023
9
 287,037 8.90 9 8.80 0 0 0
16/01/2023
8.80
 118,684 8.80 8.80 8.60 0 0 0
13/01/2023
8.80
 188,660 8.90 9.10 8.70 0 0 0
12/01/2023
8.90
 88,800 9 9 8.80 0 0 0
11/01/2023
8.90
 145,503 8.80 9.20 8.80 0 0 0
10/01/2023
8.90
 172,480 8.90 9 8.60 0 0 0
09/01/2023
8.90
 119,678 9.20 9.30 8.90 0 0 0
06/01/2023
9.10
 243,820 9.30 9.50 8.90 0 0 0
05/01/2023
9.30
 195,776 9.60 9.60 9.10 0 0 0
04/01/2023
9.50
 332,232 9.80 10.10 9.40 0 0 0
03/01/2023
9.40
 338,812 9 9.40 8.50 0 0 0
30/12/2022
8.60
 119,452 9.10 9.10 8.60 0 0 0
29/12/2022
8.90
 123,969 9.40 9.40 8.80 0 0 0
28/12/2022
9.40
 191,597 9.40 9.40 9.10 0 0 0
27/12/2022
9.20
 272,439 8 9.20 8 0 0 0
26/12/2022
8.40
 510,424 9 9.10 8.40 0 0 0
23/12/2022
9.30
 94,202 9.60 9.60 9 0 0 0
22/12/2022
9.50
 270,320 9.70 10 9 0 0 0
21/12/2022
9.60
 458,023 10.20 10.20 9 0 10,000 -0.1
20/12/2022
10
 336,956 10.80 10.80 9.90 0 0 0
19/12/2022
10.80
 384,893 10.70 11.60 10.70 0 0 0
16/12/2022
11
 259,364 10.60 11.10 10.50 0 0 0
15/12/2022
11
 213,396 11.20 11.40 10.50 0 0 0
14/12/2022
11.10
 234,623 11.30 12 11.10 0 0 0
13/12/2022
11
 582,609 10.80 11 9.90 0 0 0
12/12/2022
10.80
 595,713 12.20 12.70 10.80 0 0 0
09/12/2022
12
 361,192 12.60 13.70 11.80 0 0 0
08/12/2022
12.50
 620,580 11.40 12.50 11.40 10,000 0 0.1
07/12/2022
11.40
 1,031,850 11.40 12.20 11.40 0 20,000 -0.2
06/12/2022
12.60
 1,618,661 14.40 14.40 12.60 0 0 0
05/12/2022
14
 797,023 14.30 15.40 14 0 0 0
02/12/2022
14.20
 1,107,619 13.60 14.40 12.40 0 0 0
01/12/2022
13.60
 1,178,744 12.60 13.80 12.60 0 0 0
30/11/2022
12.60
 776,362 12.60 12.60 11.70 0 0 0
29/11/2022
11.50
 1,591,071 11.50 11.50 10.30 0 0 0
28/11/2022
10.50
 104,014 8.70 10.50 8.70 0 0 0
25/11/2022
9.60
 290,570 9.40 9.60 9.40 0 0 0
24/11/2022
8.80
 751,883 8 8.80 7.40 0 0 0
23/11/2022
8
 642,947 8.40 8.80 8 0 0 0
22/11/2022
8.40
 1,138,096 8.20 8.40 8 0 80 -0.0
21/11/2022
7.70
 411,643 7.60 7.70 7.30 0 0 0
18/11/2022
7
 1,394,766 6.70 7 6 3,000 0 0.0
17/11/2022
6.40
 881,149 6.20 6.40 6.20 20,000 0 0.1
16/11/2022
5.90
 956,950 4.90 5.90 4.90 3,000 0 0.0
15/11/2022
5.40
 506,686 5.90 5.90 5.40 0 0 0
14/11/2022
5.90
 581,995 6.20 6.30 5.90 0 0 0
11/11/2022
6.50
 983,800 6.80 7.10 6.10 0 0 0
10/11/2022
6.60
 490,779 6.60 7 6.60 0 0 0
09/11/2022
7.30
 469,759 7.10 7.70 7 1,300 0 0.0
08/11/2022
7.10
 562,634 6.60 7.30 6.60 0 0 0
07/11/2022
7.30
 676,616 8.10 8.20 7.30 0 0 0
04/11/2022
8.10
 941,500 9 9 8.10 500 1,700 -0.0
03/11/2022
9
 447,949 9.10 9.30 8.90 0 0 0
02/11/2022
9.30
 322,938 9.40 9.60 9 0 9,700 -0.1
01/11/2022
9.20
 1,638,598 9 9.80 9 0 0 0
31/10/2022
9.90
 98,458 10.30 10.30 9.30 0 0 0
28/10/2022
10.20
 166,856 10.40 10.60 10 0 0 0
27/10/2022
10.20
 192,900 9.60 10.20 9 0 0 0
26/10/2022
9.40
 181,150 10.40 10.40 9 500 500 -0.0
25/10/2022
10
 366,947 9.40 10.20 9 500 500 -0.0
24/10/2022
9.90
 204,107 10.90 10.90 9.90 100 100 -0
21/10/2022
10.90
 279,390 12.10 12.10 10.90 0 0 0
20/10/2022
12.10
 139,441 12.10 12.50 11.90 0 0 0
19/10/2022
12.40
 138,120 12.70 12.80 12.30 0 0 0
18/10/2022
12.70
 260,807 12.50 13.20 12.50 0 0 0
17/10/2022
12.30
 257,650 12.60 12.60 11.80 0 0 0
14/10/2022
12.40
 293,880 12 12.50 12 0 0 0
13/10/2022
11.80
 251,293 11.30 12 10.80 1,000 0 0.0
12/10/2022
11.40
 239,900 10.80 11.70 10.40 0 0 0
11/10/2022
10.80
 273,231 11.90 11.90 10.80 0 0 0
10/10/2022
11.90
 323,260 11 12 10.70 0 0 0
07/10/2022
11.70
 556,404 12.90 12.90 11.70 0 0 0
06/10/2022
12.90
 201,377 14.20 14.20 12.90 0 0 0
05/10/2022
14.20
 234,680 13.80 14.40 13.70 0 0 0
04/10/2022
13.70
 133,765 13.70 14.40 13.40 0 0 0
03/10/2022
13.70
 265,290 15.20 15.20 13.70 0 0 0
30/09/2022
15.20
 337,752 15.50 15.60 14.20 0 0 0
29/09/2022
15.60
 225,120 16.50 16.50 15.50 0 0 0
28/09/2022
16
 173,400 16.50 16.50 15.60 0 0 0
27/09/2022
16.20
 268,624 16 16.50 15.50 0 0 0
26/09/2022
16
 826,818 17 17 15.30 0 0 0
23/09/2022
17
 369,400 17.60 17.90 16.90 0 0 0
22/09/2022
17.70
 266,324 17.20 17.80 16.80 0 0 0
21/09/2022
17.50
 117,150 18 18 17.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |