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)
20/09/2022
17.70
 345,090 17.40 18 16.20 0 0 0
19/09/2022
17.10
 344,783 18.80 18.90 17.10 0 0 0
16/09/2022
18.80
 264,980 19.40 19.40 18.70 0 3,000 -0.1
15/09/2022
19.40
 278,186 19.20 20.50 19.20 0 1,300 -0.0
14/09/2022
19.20
 374,443 19.50 19.60 18.60 1,000 0 0.0
13/09/2022
19.80
 356,810 20.50 20.90 19.50 1,000 700 0.0
12/09/2022
20.50
 330,733 20.50 21.90 20.50 0 3,500 -0.1
09/09/2022
20
 430,928 20.90 21.60 19.30 2,000 0 0.0
08/09/2022
20.90
 1,048,122 23.10 23.10 20.90 1,000 5,800 -0.1
07/09/2022
23.10
 588,780 22.90 23.50 21.20 1,500 8,400 -0.2
06/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/120 (Volume + 120%, Ratio=1.20)
06/09/2022
22.90
 1,699,124 23.90 23.90 22.90 7,800 0 0.2
05/09/2022
21.82
 807,900 22.73 23.64 20.36 7,300 0 0.4
31/08/2022
22.50
 925,000 22.73 24.55 22.50 1,400 0 0.1
30/08/2022
25
 682,865 23 25 22.36 400 0 0.0
29/08/2022
23.73
 1,284,523 26.36 26.36 23.73 0 2,600 -0.1
26/08/2022
26.36
 596,728 24.86 27.18 24.86 700 0 0.0
25/08/2022
24.86
 834,950 23.55 24.86 23.18 200 0 0.0
24/08/2022
22.64
 1,362,903 22.64 22.64 20.59 200 0 0.0
23/08/2022
20.59
 244,904 18.73 20.59 18.73 2,600 0 0.1
22/08/2022
18.73
 115,600 17.95 18.95 17.95 200 0 0.0
19/08/2022
17.91
 36,710 17.91 18.14 17.73 0 0 0
18/08/2022
17.91
 55,900 17.77 18.14 17.64 0 0 0
17/08/2022
17.86
 23,700 18.36 18.36 17.82 0 0 0
16/08/2022
17.86
 21,802 18.14 18.18 17.77 0 0 0
15/08/2022
18.14
 21,500 18.27 18.36 17.95 0 0 0
12/08/2022
18.27
 20,600 17.77 18.27 17.77 0 0 0
11/08/2022
18.18
 47,500 18.55 18.82 17.82 400 0 0.0
10/08/2022
18.55
 40,000 18.18 18.55 17.73 0 0 0
09/08/2022
18.18
 30,800 17.82 18.27 17.82 0 0 0
08/08/2022
18.41
 33,200 18.68 18.68 17.73 0 0 0
05/08/2022
18.18
 28,100 18.14 18.18 17.27 0 2,500 -0.1
04/08/2022
18.14
 87,100 18.14 19 17.91 0 0 0
03/08/2022
18.14
 70,300 17.27 18.14 17.09 0 0 0
02/08/2022
17.27
 99,600 17.09 17.45 16.91 0 0 0
01/08/2022
17
 105,100 16.18 17.05 16.18 0 0 0
29/07/2022
16.18
 38,400 16.23 16.36 16 0 0 0
28/07/2022
16
 70,300 15.73 16.18 15.64 0 0 0
27/07/2022
15.68
 15,200 15.59 15.77 15.50 0 0 0
26/07/2022
15.82
 19,727 15.45 15.91 15.23 0 0 0
25/07/2022
15.59
 15,800 15.95 15.95 15.45 0 0 0
22/07/2022
15.59
 10,200 16.18 16.18 15.55 0 0 0
21/07/2022
15.73
 51,427 16 16.14 15.73 0 0 0
20/07/2022
16.14
 49,300 15.86 16.27 15.64 0 0 0
19/07/2022
15.64
 35,600 15.73 16.14 15.23 0 0 0
18/07/2022
16.32
 17,600 16.14 16.50 15.91 0 0 0
15/07/2022
16.27
 37,900 16 16.77 16 0 0 0
14/07/2022
16.36
 30,100 15.73 16.50 15.73 0 0 0
13/07/2022
16.55
 79,352 17 17.23 16.14 0 0 0
12/07/2022
16.64
 67,700 15.91 16.73 15.73 0 0 0
11/07/2022
15.68
 23,100 16.18 16.18 15.27 0 0 0
08/07/2022
15.68
 34,900 16.23 16.23 15.18 0 0 0
07/07/2022
15.09
 18,100 15.45 15.77 15.09 0 0 0
06/07/2022
15.86
 22,152 15.91 16.09 15 0 0 0
05/07/2022
16.27
 29,200 16.36 16.36 15.68 0 0 0
04/07/2022
16.36
 24,900 15.95 16.82 15.95 0 0 0
01/07/2022
16.82
 37,600 15 16.82 14.73 0 0 0
30/06/2022
15.68
 60,700 15.50 16.50 14.86 0 0 0
29/06/2022
16.50
 97,200 16.55 16.68 15.45 0 0 0
28/06/2022
16.50
 76,700 15 16.50 15 0 0 0
27/06/2022
15
 59,000 14.77 15.14 14.32 0 0 0
24/06/2022
14.77
 29,100 14.09 15.41 13.50 0 0 0
23/06/2022
15
 51,900 14.32 15.18 13.64 0 0 0
22/06/2022
14.32
 97,600 13.18 14.55 12.05 0 0 0
21/06/2022
13.23
 89,300 14 14.09 13.23 0 100 -0.0
20/06/2022
14.68
 124,500 16.27 16.59 14.68 0 0 0
17/06/2022
16.27
 131,200 17.95 18.05 16.27 0 0 0
16/06/2022
18.05
 21,800 18.82 18.82 18.05 100 0 0.0
15/06/2022
18.27
 49,600 19.32 19.32 16.86 0 0 0
14/06/2022
18.64
 27,700 18.64 19.05 18.45 0 0 0
13/06/2022
19.05
 26,100 19.91 19.91 19 0 0 0
10/06/2022
20.23
 42,300 20.27 20.32 19.55 0 0 0
09/06/2022
20.27
 20,100 20.91 20.91 20.27 0 0 0
08/06/2022
20.41
 60,400 20.45 20.91 20.32 0 0 0
07/06/2022
20.23
 28,700 20.59 20.77 19.91 0 0 0
06/06/2022
20.59
 52,000 20.68 21.27 20.45 0 0 0
03/06/2022
20.68
 41,400 20.77 21.27 20 0 2,800 -0.1
02/06/2022
21.27
 32,616 21.82 21.82 21.23 0 16 -0.0
01/06/2022
21.77
 27,900 21.36 21.77 21.23 0 0 0
31/05/2022
21.82
 36,900 21.82 22.50 21.59 0 0 0
30/05/2022
22.27
 47,400 22.36 22.59 22.27 100 0 0.0
27/05/2022
22.36
 103,600 22.50 22.55 22 0 0 0
26/05/2022
22
 80,800 22.05 22.23 21.59 0 0 0
25/05/2022
22.05
 89,800 21.82 22.95 21.41 0 0 0
24/05/2022
21.59
 93,413 21.68 21.68 20.82 0 0 0
23/05/2022
21.59
 65,300 21.86 21.95 20.91 0 0 0
20/05/2022
21.86
 84,100 21.36 22.14 21.36 0 0 0
19/05/2022
21.91
 51,600 21.82 22.09 21.27 0 0 0
18/05/2022
21.91
 173,209 21.82 22.41 21.73 0 0 0
17/05/2022
21.82
 90,700 20.18 21.82 19.55 0 0 0
16/05/2022
20.18
 62,000 21.05 21.73 20.05 0 0 0
13/05/2022
20
 75,700 19.77 20.91 18.86 0 0 0
12/05/2022
19.77
 45,100 21.36 21.45 19.77 0 0 0
11/05/2022
21.68
 66,624 20.45 22.27 20.45 0 0 0
10/05/2022
20.32
 53,200 18.95 20.86 18.23 0 200 -0.0
09/05/2022
19.32
 128,109 20.05 20.05 18.55 0 0 0
06/05/2022
20.55
 48,000 20.91 21.82 20.45 0 0 0
05/05/2022
21.82
 52,600 22.32 23.18 21.45 0 0 0
04/05/2022
22.32
 118,600 24.55 24.55 22.09 0 0 0
29/04/2022
24.55
 74,400 22.82 24.55 22.82 100 0 0.0
28/04/2022
24.14
 94,600 24.09 25.91 24.05 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |