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)
08/07/2021
8.81
 16,800 8.81 8.81 8.58 0 0 0
07/07/2021
8.81
 249,500 8.81 8.85 8.36 0 0 0
06/07/2021
8.81
 230,600 9.03 9.03 8.67 0 0 0
05/07/2021
9.03
 239,910 9.03 9.03 8.76 0 0 0
02/07/2021
9.03
 106,800 8.99 9.12 8.90 0 0 0
01/07/2021
9.03
 111,800 9.12 9.26 8.94 0 0 0
30/06/2021
9.35
 57,800 9.21 9.35 9.03 0 0 0
29/06/2021
9.21
 93,300 9.26 9.26 9.03 0 0 0
28/06/2021
9.17
 93,600 9.17 9.35 9.03 0 0 0
25/06/2021
9.67
 111,300 9.58 9.71 8.90 0 0 0
24/06/2021
9.85
 48,300 9.85 9.85 9.53 0 0 0
23/06/2021
9.85
 17,206 9.85 9.85 9.62 0 0 0
22/06/2021
9.85
 70,510 9.89 10.03 9.12 0 0 0
21/06/2021
9.89
 32,100 10.03 10.03 9.80 0 0 0
18/06/2021
10.07
 73,500 10.03 10.07 9.85 0 0 0
17/06/2021
10.07
 32,500 9.53 10.07 9.53 0 0 0
16/06/2021
9.67
 72,900 9.76 9.85 9.67 0 0 0
15/06/2021
9.85
 111,000 9.94 9.94 9.71 0 0 0
14/06/2021
9.94
 79,200 10.07 10.07 9.89 0 0 0
11/06/2021
10.07
 113,000 9.89 10.07 9.80 0 0 0
10/06/2021
10.07
 101,800 10.07 10.07 9.76 0 0 0
09/06/2021
10.07
 100,700 10.03 10.21 9.85 0 0 0
08/06/2021
10.16
 216,700 10.39 10.79 9.94 0 0 0
07/06/2021
10.34
 157,315 10.61 10.79 9.85 0 0 0
04/06/2021
10.61
 162,800 10.25 10.66 9.85 0 0 0
03/06/2021
10.25
 109,000 10.07 10.61 10.07 0 0 0
02/06/2021
10.07
 287,900 9.53 10.21 8.94 0 0 0
01/06/2021
9.30
 299,200 8.49 9.30 7.90 30,000 30,000 -0.0
31/05/2021
8.49
 182,300 9.21 9.21 8.49 0 0 0
28/05/2021
9.21
 216,900 9.67 9.85 8.81 0 0 0
27/05/2021
9.67
 129,810 9.94 10.07 9.67 2,200 0 0.0
26/05/2021
10.07
 160,000 10.07 10.43 9.94 0 0 0
25/05/2021
10.52
 10,700 10.43 10.52 10.34 0 0 0
24/05/2021
10.43
 147,700 10.12 10.48 9.94 0 0 0
21/05/2021
10.12
 233,000 10.21 10.25 9.94 0 0 0
20/05/2021
10.34
 42,900 10.66 10.66 10.21 0 0 0
19/05/2021
10.52
 260,500 10.84 10.84 10.39 0 0 0
18/05/2021
10.84
 7,600 11.02 11.02 10.57 0 0 0
17/05/2021
11.02
 102,700 10.79 11.11 10.39 0 0 0
14/05/2021
10.79
 182,415 10.89 11.11 10.39 0 0 0
13/05/2021
11.07
 157,900 11.47 11.47 10.84 0 0 0
12/05/2021
11.47
 35,405 11.29 11.70 10.93 0 0 0
11/05/2021
11.29
 60,200 10.70 11.70 10.70 0 0 0
10/05/2021
10.70
 87,900 10.84 10.93 10.48 0 0 0
07/05/2021
10.98
 59,700 11.34 11.38 10.98 0 0 0
06/05/2021
11.34
 163,400 11.83 11.83 11.20 0 0 0
05/05/2021
11.61
 429,600 11.97 11.97 11.29 0 200 -0.0
04/05/2021
12.33
 85,660 12.42 12.42 11.29 0 1,600 -0.0
29/04/2021
12.38
 79,410 12.51 12.51 12.06 0 0 0
28/04/2021
12.56
 83,200 12.42 12.65 11.47 0 0 0
27/04/2021
12.74
 65,300 12.74 12.74 12.42 0 0 0
26/04/2021
12.74
 228,200 13.28 13.28 12.65 0 0 0
23/04/2021
13.23
 54,610 13.23 13.55 13.10 0 0 0
22/04/2021
13.23
 155,900 13.28 14.00 13.10 0 1,900 -0.1
20/04/2021
13.28
 74,620 12.92 13.28 12.92 0 5,200 -0.2
19/04/2021
12.92
 98,020 12.42 12.92 12.42 0 0 0
16/04/2021
12.87
 128,100 13.05 13.05 12.24 0 0 0
15/04/2021
13.10
 210,900 12.96 13.50 12.78 3,800 30,000 -0.8
14/04/2021
12.78
 77,830 12.01 12.83 12.01 0 0 0
13/04/2021
12.47
 266,300 12.42 12.87 12.10 0 0 0
12/04/2021
12.56
 80,810 12.47 12.56 12.19 0 0 0
09/04/2021
12.51
 88,800 12.51 12.51 12.10 0 0 0
08/04/2021
12.56
 51,720 12.65 12.78 12.42 0 10,000 -0.3
07/04/2021
12.42
 357,530 11.92 12.65 11.83 0 100,000 -2.7
06/04/2021
11.74
 316,800 10.93 11.97 10.93 0 70,000 -1.8
05/04/2021
11.11
 44,600 11.20 11.25 11.07 0 0 0
02/04/2021
11.20
 94,408 11.29 11.38 11.20 0 3,000 -0.1
01/04/2021
11.07
 66,200 10.84 11.07 10.70 0 0 0
31/03/2021
10.84
 86,102 10.70 10.84 10.66 0 0 0
30/03/2021
10.70
 54,400 10.70 10.75 10.70 0 0 0
29/03/2021
10.70
 36,130 10.52 10.75 10.52 0 0 0
26/03/2021
10.52
 135,210 10.57 10.57 10.16 0 0 0
25/03/2021
10.39
 60,200 10.52 10.66 10.25 0 0 0
24/03/2021
10.70
 171,800 10.57 10.70 10.34 0 0 0
23/03/2021
10.70
 183,340 10.93 10.93 10.43 0 0 0
22/03/2021
11.07
 54,500 11.25 11.25 10.89 0 0 0
19/03/2021
11.29
 131,500 11.34 11.52 11.07 0 80,000 -2.0
18/03/2021
11.34
 69,900 11.20 11.52 11.20 0 0 0
17/03/2021
11.25
 164,600 10.84 11.65 10.75 0 11,100 -0.3
16/03/2021
10.84
 141,700 10.98 11.11 10.75 0 0 0
15/03/2021
10.98
 241,800 10.93 11.11 10.70 0 2,000 -0.0
12/03/2021
10.84
 90,810 10.66 10.89 10.66 0 0 0
11/03/2021
10.84
 71,500 11.07 11.07 10.61 0 1,800 -0.0
10/03/2021
10.66
 241,190 10.48 10.89 10.48 0 0 0
09/03/2021
10.48
 571,500 10.89 11.02 10.34 100 400,000 -9.2
08/03/2021
10.93
 192,000 10.93 11.29 10.39 0 40,000 -1.0
05/03/2021
10.84
 318,740 9.71 11.11 9.67 0 54,000 -1.3
04/03/2021
10.12
 154,300 10.16 10.16 9.71 0 100 -0.0
03/03/2021
10.12
 198,100 10.52 10.66 9.94 0 75,000 -1.7
02/03/2021
9.94
 769,710 9.85 9.94 9.03 0 220,900 -4.6
01/03/2021
9.03
 155,400 8.85 9.08 8.67 0 0 0
26/02/2021
8.99
 63,000 9.03 9.17 8.58 0 1,500 -0.0
25/02/2021
9.17
 50,700 8.99 9.44 8.76 0 0 0
24/02/2021
8.99
 76,905 9.26 9.26 8.81 0 35,000 -0.7
23/02/2021
9.26
 87,100 9.21 9.39 8.94 0 10,000 -0.2
22/02/2021
9.21
 141,800 8.81 9.30 8.81 0 13,500 -0.3
19/02/2021
8.76
 56,500 8.49 8.76 8.45 0 0 0
18/02/2021
8.67
 117,000 8.45 8.72 8.40 0 0 0
17/02/2021
8.58
 46,700 8.54 8.67 8.13 0 0 0
09/02/2021
8.54
 38,200 8.13 8.54 8.04 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |