CTCP Tập đoàn Dầu khí An Pha (asp)

4.68
-0.02
(-0.43%)
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
(2025-11-05) 		-0.20 -4.08% 746,200 1,400 0.0
4.68
4.94
4.68
2 tháng
(2025-10-06) 		0.03 0.64% 1,589,100 1,500 0.0
4.37
4.95
4.68
3 tháng
(2025-09-08) 		-0.29 -5.81% 2,115,700 500 0.0
4.37
4.99
4.68
6 tháng
(2025-06-09) 		-0.67 -12.48% 9,034,800 200 -0.0
4.37
5.75
4.68
12 tháng
(2024-12-10) 		0.65 16.05% 17,811,500 -2,100 -0.0
3.95
5.75
4.68
24 tháng
(2023-12-18) 		-0.35 -6.93% 31,517,400 -6,500 -0.1
3.81
5.75
4.68
36 tháng
(2022-12-21) 		-0.40 -7.84% 46,401,000 -11,900 -0.1
3.81
6.75
4.68
60 tháng
(2020-12-31) 		-0.92 -16.31% 163,657,950 -12,278 -0.2
3.81
15.97
4.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
9.55
 158,700 9.32 9.68 9.27 0 0 0
29/04/2022
9.32
 137,400 9.09 9.36 8.90 0 0 0
28/04/2022
9.09
 140,100 9.09 9.32 9.09 300 0 0.0
27/04/2022
9.09
 118,700 9.00 9.13 8.46 400 0 0.0
26/04/2022
9.00
 268,300 8.76 9.18 8.15 0 0 0
25/04/2022
8.76
 167,200 9.41 9.96 8.76 0 300 -0.0
22/04/2022
9.41
 323,900 10.10 10.56 9.41 300 400 -0.0
21/04/2022
10.10
 270,100 10.83 10.83 10.10 200 0 0.0
20/04/2022
10.83
 369,500 11.61 11.61 10.83 0 0 0
19/04/2022
11.61
 311,400 12.12 12.53 11.29 0 300 -0.0
18/04/2022
12.12
 200,000 12.25 12.71 11.84 300 200 0.0
15/04/2022
12.25
 190,300 12.21 12.67 12.25 0 0 0
14/04/2022
12.21
 178,400 11.84 12.67 11.89 0 0 0
13/04/2022
11.84
 180,400 11.57 11.93 11.38 0 0 0
12/04/2022
11.57
 304,500 12.39 12.76 11.57 0 300 -0.0
08/04/2022
12.39
 327,400 12.85 13.31 12.39 0 0 0
07/04/2022
12.85
 156,400 13.40 13.40 12.85 0 0 0
06/04/2022
13.40
 252,700 13.17 13.68 13.08 0 0 0
05/04/2022
13.17
 164,400 12.85 13.31 12.85 0 0 0
04/04/2022
12.85
 192,000 12.80 13.03 12.67 0 0 0
01/04/2022
12.80
 441,200 13.22 13.22 12.48 0 0 0
31/03/2022
13.22
 222,700 13.31 13.58 12.85 0 0 0
30/03/2022
13.31
 246,000 13.81 13.81 13.31 0 0 0
29/03/2022
13.81
 298,800 13.58 13.86 13.36 0 0 0
28/03/2022
13.58
 361,700 13.63 13.77 12.85 0 0 0
25/03/2022
13.63
 314,500 13.77 13.77 13.03 0 0 0
24/03/2022
13.77
 213,100 13.72 14.23 13.77 0 0 0
23/03/2022
13.72
 369,700 13.91 14.32 13.54 0 0 0
22/03/2022
13.91
 528,100 13.03 13.91 13.13 0 0 0
21/03/2022
13.03
 272,300 12.85 13.31 12.76 200 0 0.0
18/03/2022
12.85
 319,400 13.03 13.40 12.85 0 0 0
17/03/2022
13.03
 322,200 13.49 13.49 12.80 0 0 0
16/03/2022
13.49
 159,800 13.22 13.68 12.90 0 200 -0.0
15/03/2022
13.22
 638,600 13.36 13.36 12.44 1,700 0 0.0
14/03/2022
13.36
 708,300 14.32 14.37 13.36 0 0 0
11/03/2022
14.32
 602,500 14.69 14.69 14.04 0 0 0
10/03/2022
14.69
 696,400 15.51 15.51 14.46 500 1,700 -0.0
09/03/2022
15.51
 1,047,500 14.87 15.83 14.23 0 0 0
08/03/2022
14.87
 1,008,900 15.97 15.97 14.87 7,400 0 0.1
07/03/2022
15.97
 772,900 14.96 15.97 15.51 0 500 -0.0
04/03/2022
14.96
 716,600 15.47 16.52 14.96 300 0 0.0
03/03/2022
15.47
 1,472,800 14.46 15.47 13.95 0 2,500 -0.0
02/03/2022
14.46
 749,500 14.14 14.78 14.14 0 200 -0.0
01/03/2022
14.14
 711,900 14.32 14.96 13.81 0 0 0
28/02/2022
14.32
 620,500 13.95 14.50 13.86 0 500 -0.0
25/02/2022
13.95
 812,600 14.46 14.87 13.45 1,000 500 0.0
24/02/2022
14.46
 1,260,700 13.54 14.46 13.77 3,000 1,000 0.0
23/02/2022
13.54
 1,263,600 12.67 13.54 13.22 0 0 0
22/02/2022
12.67
 1,086,000 11.84 12.67 11.93 400 1,200 -0.0
21/02/2022
11.84
 104,400 11.75 12.16 11.70 0 1,100 -0.0
18/02/2022
11.75
 298,900 12.07 12.07 11.57 1,000 0 0.0
17/02/2022
12.07
 130,700 12.21 12.21 11.66 500 0 0.0
16/02/2022
12.21
 194,300 12.21 12.30 11.75 0 0 0
15/02/2022
12.21
 199,000 12.44 12.71 11.98 0 3,500 -0.0
14/02/2022
12.44
 596,900 11.66 12.44 11.70 0 1,000 -0.0
11/02/2022
11.66
 55,300 11.38 11.70 11.43 0 200 -0.0
10/02/2022
11.38
 90,300 11.24 11.47 11.11 100 0 0.0
09/02/2022
11.24
 88,400 11.06 11.47 11.06 200 0 0.0
08/02/2022
11.06
 201,400 11.06 11.47 10.83 3,200 0 0.0
07/02/2022
11.06
 109,200 10.37 11.06 10.56 0 300 -0.0
28/01/2022
10.37
 76,200 10.37 10.51 10.10 0 0 0
27/01/2022
10.37
 77,200 10.37 10.56 10.33 0 0 0
26/01/2022
10.37
 73,800 10.60 10.97 10.23 0 0 0
25/01/2022
10.60
 54,900 10.74 10.74 10.05 300 0 0.0
24/01/2022
10.74
 102,700 11.15 11.29 10.37 0 0 0
21/01/2022
11.15
 183,900 10.51 11.24 10.46 0 0 0
20/01/2022
10.51
 244,900 10.79 10.79 10.05 500 0 0.0
19/01/2022
10.79
 297,800 11.57 11.93 10.79 800 0 0.0
18/01/2022
11.57
 460,700 12.48 12.48 11.47 0 0 0
17/01/2022
12.48
 156,700 12.48 12.85 11.93 100 0 0.0
14/01/2022
12.48
 134,200 12.48 12.58 12.12 100 0 0.0
13/01/2022
12.48
 560,500 12.48 13.08 12.12 600 0 0.0
12/01/2022
12.48
 388,600 12.21 12.62 11.84 0 900 -0.0
11/01/2022
12.21
 172,800 12.44 12.58 12.21 200 0 0.0
10/01/2022
12.44
 246,300 12.90 12.90 12.21 200 0 0
07/01/2022
12.90
 541,300 12.25 13.08 12.25 0 500 -0.0
06/01/2022
12.25
 427,400 12.39 12.48 12.02 100 4,900 -0.1
05/01/2022
12.39
 543,500 12.67 12.76 12.12 200 0 0.0
04/01/2022
12.67
 180,500 12.71 12.76 12.35 0 0 0
31/12/2021
12.71
 498,700 12.94 13.72 12.71 200 500 -0.0
30/12/2021
12.94
 721,000 12.12 12.94 12.07 0 300 -0.0
29/12/2021
12.12
 210,000 12.02 12.16 11.98 0 0 0
28/12/2021
12.02
 244,200 12.07 12.16 11.98 300 0 0.0
27/12/2021
12.07
 147,000 12.21 12.30 11.84 0 0 0
24/12/2021
12.21
 120,100 12.16 12.30 11.98 0 0 0
23/12/2021
12.16
 284,400 12.02 12.39 11.75 0 1,600 -0.0
22/12/2021
12.02
 224,700 12.02 12.35 12.02 0 0 0
21/12/2021
12.02
 219,000 11.98 12.12 11.89 0 0 0
20/12/2021
11.98
 146,500 12.21 12.21 11.79 200 0 0.0
17/12/2021
12.21
 174,300 12.39 12.58 12.12 100 0 0.0
16/12/2021
12.39
 379,600 11.93 12.48 11.93 0 0 0
15/12/2021
11.93
 167,800 12.02 12.02 11.79 0 0 0
14/12/2021
12.02
 144,400 12.21 12.25 11.75 100 0 0.0
13/12/2021
12.21
 302,600 11.89 12.30 11.79 0 0 0
10/12/2021
11.89
 223,400 12.02 12.07 11.75 1,600 0 0.0
09/12/2021
12.02
 113,100 12.16 12.16 11.93 100 0 0.0
08/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
08/12/2021
12.16
 126,300 12.12 12.44 12.07 300 0 0.0
07/12/2021
12.12
 124,900 11.50 12.12 11.50 0 100 -0.0
06/12/2021
11.50
 212,500 11.98 11.98 11.41 300 0 0.0
03/12/2021
11.98
 155,600 12.12 12.34 11.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |