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)
02/12/2021
12.12
 233,700 12.07 12.20 11.90 0 0 0
01/12/2021
12.07
 360,300 12.07 12.34 11.67 300 0 0.0
30/11/2021
12.07
 500,800 12.12 12.47 11.98 0 0 0
29/11/2021
12.12
 192,700 12.20 12.20 11.59 0 0 0
26/11/2021
12.20
 185,700 12.38 12.43 12.12 0 0 0
25/11/2021
12.38
 290,100 12.38 12.43 12.16 200 0 0.0
24/11/2021
12.38
 146,100 12.43 12.65 12.16 100 800 -0.0
23/11/2021
12.43
 170,500 12.20 12.74 11.59 400 100 0.0
22/11/2021
12.20
 489,000 12.60 12.60 11.94 200 0 0.0
19/11/2021
12.60
 831,600 13.27 13.27 12.38 700 0 0.0
18/11/2021
13.27
 630,100 13.93 13.93 13.27 100 0 0.0
17/11/2021
13.93
 886,400 13.22 14.06 13.13 0 2,800 -0.0
16/11/2021
13.22
 591,500 13.04 13.53 12.78 300 0 0.0
15/11/2021
13.04
 832,600 13.22 13.22 12.56 500 0 0.0
12/11/2021
13.22
 492,400 13.62 13.62 12.74 0 0 0
11/11/2021
13.62
 752,500 13.84 14.33 13.27 1,000 0 0.0
10/11/2021
13.84
 1,416,600 12.96 13.84 13.18 0 0 0
09/11/2021
12.96
 765,100 12.56 13.18 12.47 0 0 0
08/11/2021
12.56
 344,700 12.51 12.69 12.51 0 0 0
05/11/2021
12.51
 304,300 12.43 12.56 12.29 0 0 0
04/11/2021
12.43
 380,500 12.29 12.56 11.98 200 0 0
03/11/2021
12.29
 705,000 12.60 12.74 12.29 300 0 0.0
02/11/2021
12.60
 433,100 12.56 12.69 12.43 0 0 0
01/11/2021
12.56
 467,000 12.47 12.78 12.43 1,500 3,000 -0.0
29/10/2021
12.47
 826,200 12.87 12.87 12.25 100 0 0.0
28/10/2021
12.87
 368,600 13.04 13.18 12.87 600 0 0.0
27/10/2021
13.04
 645,300 13.44 13.44 12.91 0 1,500 -0.0
26/10/2021
13.44
 931,200 12.78 13.66 12.87 0 0 0
25/10/2021
12.78
 172,700 11.98 12.78 12.74 0 0 0
22/10/2021
11.98
 974,500 12.16 12.29 11.59 0 1,000 -0.0
21/10/2021
12.16
 505,400 12.38 12.69 12.03 0 0 0
20/10/2021
12.38
 437,100 12.38 12.82 11.94 0 0 0
19/10/2021
12.38
 646,000 12.82 12.82 12.38 0 0 0
18/10/2021
12.82
 1,021,600 13.13 13.53 12.60 0 0 0
15/10/2021
13.13
 566,700 13.18 13.40 12.82 200 0 0.0
14/10/2021
13.18
 475,100 12.82 13.40 12.91 5,700 0 0.1
13/10/2021
12.82
 968,900 12.38 12.82 11.85 1,000 0 0.0
12/10/2021
12.38
 1,008,300 13.00 13.00 12.29 0 200 -0.0
11/10/2021
13.00
 444,500 13.44 13.75 12.82 5,400 0 0
08/10/2021
13.44
 1,192,900 13.44 14.06 12.65 0 3,200 -0.0
07/10/2021
13.44
 1,392,900 14.42 14.42 13.44 0 3,100 -0.0
06/10/2021
14.42
 1,198,500 14.50 14.68 13.80 200 5,800 -0.1
05/10/2021
14.50
 1,726,000 14.06 15.03 13.09 0 0 0
04/10/2021
14.06
 1,312,400 13.18 14.06 13.89 0 0 0
01/10/2021
13.18
 1,105,800 12.34 13.18 12.38 500 200 0.0
30/09/2021
12.34
 1,644,700 12.12 12.96 11.94 800 0 0.0
29/09/2021
12.12
 747,900 11.36 12.12 11.90 100 0 0.0
28/09/2021
11.36
 495,900 10.66 11.36 11.14 100 500 -0.0
27/09/2021
10.66
 848,500 9.99 10.66 9.73 300 0 0.0
24/09/2021
9.99
 1,090,700 10.70 11.06 9.99 0 0 0
23/09/2021
10.70
 1,718,600 11.10 11.85 10.39 300 1,000 -0.0
22/09/2021
11.10
 291,800 10.39 11.10 10.88 0 100 -0.0
21/09/2021
10.39
 780,400 9.73 10.39 9.15 0 0 0
20/09/2021
9.73
 2,060,500 9.24 9.86 9.11 0 500 -0.0
17/09/2021
9.24
 542,300 8.66 9.24 9.24 0 0 0
16/09/2021
8.66
 392,700 8.09 8.66 8.66 0 0 0
15/09/2021
8.09
 706,100 7.57 8.09 7.95 0 0 0
14/09/2021
7.57
 944,000 7.08 7.57 7.08 0 0 0
13/09/2021
7.08
 332,800 7.16 7.21 6.99 0 0 0
10/09/2021
7.16
 409,000 7.09 7.27 7.11 0 0 0
09/09/2021
7.09
 817,900 6.69 7.10 6.90 0 0 0
08/09/2021
6.69
 192,000 6.77 6.85 6.63 0 0 0
07/09/2021
6.77
 417,200 6.85 6.99 6.65 0 0 0
06/09/2021
6.85
 807,400 6.60 6.94 6.67 0 0 0
01/09/2021
6.60
 277,800 6.37 6.63 6.34 0 0 0
31/08/2021
6.37
 86,200 6.37 6.52 6.32 0 0 0
30/08/2021
6.37
 272,700 6.22 6.54 6.16 0 0 0
27/08/2021
6.22
 70,500 6.21 6.28 6.19 0 0 0
26/08/2021
6.21
 20,200 6.19 6.27 6.19 0 0 0
25/08/2021
6.19
 18,700 6.12 6.24 6.12 0 0 0
24/08/2021
6.12
 129,800 6.28 6.28 6.12 0 0 0
23/08/2021
6.28
 136,900 6.31 6.31 6.11 0 0 0
20/08/2021
6.31
 86,800 6.48 6.49 6.31 0 0 0
19/08/2021
6.48
 84,800 6.48 6.55 6.42 0 0 0
18/08/2021
6.48
 237,400 6.28 6.53 6.28 0 0 0
17/08/2021
6.28
 75,900 6.37 6.40 6.28 0 0 0
16/08/2021
6.37
 73,300 6.34 6.41 6.32 0 0 0
13/08/2021
6.34
 47,800 6.39 6.45 6.29 0 0 0
12/08/2021
6.39
 70,500 6.50 6.52 6.36 0 0 0
11/08/2021
6.50
 81,600 6.44 6.54 6.41 0 0 0
10/08/2021
6.44
 80,100 6.30 6.45 6.28 0 0 0
09/08/2021
6.30
 74,600 6.24 6.37 6.19 0 0 0
06/08/2021
6.24
 69,400 6.16 6.24 6.12 0 0 0
05/08/2021
6.16
 67,000 6.24 6.24 6.12 0 0 0
04/08/2021
6.24
 77,200 6.18 6.28 6.08 0 0 0
03/08/2021
6.18
 47,000 6.19 6.28 6.17 0 0 0
02/08/2021
6.19
 46,400 6.21 6.22 6.13 0 0 0
30/07/2021
6.21
 26,000 6.18 6.22 6.10 0 0 0
29/07/2021
6.18
 21,700 6.11 6.19 6.15 0 0 0
28/07/2021
6.11
 59,400 6.24 6.24 6.07 0 0 0
27/07/2021
6.24
 18,200 6.26 6.32 6.10 0 0 0
26/07/2021
6.26
 4,600 6.27 6.27 6.09 0 0 0
23/07/2021
6.27
 15,700 6.33 6.37 6.01 3,000 0 0.0
22/07/2021
6.33
 62,800 6.35 6.35 6.15 0 0 0
21/07/2021
6.35
 33,800 6.19 6.42 6.16 0 0 0
20/07/2021
6.19
 50,300 6.10 6.19 5.94 0 3,000 -0.0
19/07/2021
6.10
 16,200 6.42 6.42 6.10 0 0 0
16/07/2021
6.42
 45,800 6.31 6.45 6.31 0 0 0
15/07/2021
6.31
 15,700 6.28 6.31 6.12 0 0 0
14/07/2021
6.28
 104,100 6.37 6.37 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |