CTCP Tập đoàn Dầu khí An Pha (asp)

4.86
0.02
(0.41%)
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
(2025-12-29) 		0.15 3.20% 708,200 3,000 0.0
4.65
5
4.86
2 tháng
(2025-12-01) 		0.15 3.20% 1,065,200 4,000 0.0
4.65
5
4.86
3 tháng
(2025-10-30) 		0.39 8.76% 2,044,600 3,900 0.0
4.45
5
4.86
6 tháng
(2025-08-01) 		-0.49 -9.19% 5,723,300 -2,300 -0.0
4.37
5.33
4.86
12 tháng
(2025-02-03) 		0.58 13.62% 18,236,000 1,500 -0.0
4
5.75
4.86
24 tháng
(2024-02-15) 		-0.17 -3.39% 30,624,600 -5,400 -0.0
3.81
5.75
4.86
36 tháng
(2023-02-13) 		-0.67 -12.16% 46,015,500 6,600 0.1
3.81
6.75
4.86
60 tháng
(2021-02-23) 		-1.35 -21.82% 160,408,500 -8,228 -0.2
3.81
15.97
4.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
6.37
 71,000 6.26 6.37 6.19 0 0 0
12/07/2021
6.26
 114,000 6.60 6.61 6.15 0 0 0
09/07/2021
6.60
 83,500 6.90 6.90 6.59 0 0 0
08/07/2021
6.90
 96,800 6.90 6.98 6.90 0 0 0
07/07/2021
6.90
 319,400 6.81 6.94 6.49 0 0 0
06/07/2021
6.81
 174,100 6.72 7.02 6.72 0 0 0
05/07/2021
6.72
 113,700 6.77 6.81 6.37 0 0 0
02/07/2021
6.77
 90,900 6.88 7.08 6.68 0 0 0
01/07/2021
6.88
 107,700 7.01 7.01 6.81 100 0 0.0
30/06/2021
7.01
 184,100 7.10 7.20 7.00 0 0 0
29/06/2021
7.10
 273,200 7.24 7.24 7.09 0 0 0
28/06/2021
7.24
 301,100 6.90 7.30 6.94 0 0 0
25/06/2021
6.90
 310,600 6.77 6.90 6.55 0 0 0
24/06/2021
6.77
 201,700 6.77 6.77 6.59 0 0 0
23/06/2021
6.77
 481,400 6.63 6.77 6.54 0 100 -0.0
22/06/2021
6.63
 565,100 6.37 6.77 6.35 0 0 0
21/06/2021
6.37
 458,500 6.37 6.50 6.32 0 0 0
18/06/2021
6.37
 211,000 6.41 6.45 6.33 0 0 0
17/06/2021
6.41
 327,500 6.41 6.41 6.32 0 0 0
16/06/2021
6.41
 154,500 6.37 6.43 6.28 0 0 0
15/06/2021
6.37
 98,800 6.37 6.42 6.20 0 0 0
14/06/2021
6.37
 196,700 6.27 6.46 6.32 900 0 0.0
11/06/2021
6.27
 313,700 6.37 6.40 6.19 300 0 0.0
10/06/2021
6.37
 137,500 6.61 6.61 6.32 0 0 0
09/06/2021
6.61
 200,700 6.90 6.90 6.61 0 700 -0.0
08/06/2021
6.90
 864,000 6.46 6.92 6.64 0 500 -0.0
07/06/2021
6.46
 504,600 6.05 6.46 6.19 0 0 0
04/06/2021
6.05
 203,200 6.06 6.10 5.99 0 0 0
03/06/2021
6.06
 175,200 6.00 6.10 5.97 0 0 0
02/06/2021
6.00
 31,500 6.10 6.10 6.00 0 0 0
01/06/2021
6.10
 66,300 5.97 6.15 5.97 0 0 0
31/05/2021
5.97
 29,500 6.01 6.01 5.93 0 0 0
28/05/2021
6.01
 25,400 6.01 6.01 5.89 0 0 0
27/05/2021
6.01
 31,700 6.07 6.07 6.01 0 0 0
26/05/2021
6.07
 108,300 6.02 6.15 6.02 0 0 0
25/05/2021
6.02
 64,800 5.97 6.08 5.97 0 0 0
24/05/2021
5.97
 27,800 5.97 5.97 5.91 0 0 0
21/05/2021
5.97
 90,400 5.84 5.97 5.62 0 0 0
20/05/2021
5.84
 38,300 6.01 6.01 5.60 0 0 0
19/05/2021
6.01
 26,700 5.96 6.10 5.84 0 0 0
18/05/2021
5.96
 22,000 6.16 6.16 5.96 0 0 0
17/05/2021
6.16
 77,700 5.95 6.19 5.95 0 0 0
14/05/2021
5.95
 73,700 6.01 6.02 5.91 0 0 0
13/05/2021
6.01
 74,100 6.06 6.06 5.89 0 0 0
12/05/2021
6.06
 7,800 6.06 6.06 5.85 0 0 0
11/05/2021
6.06
 35,100 5.84 6.17 5.88 0 0 0
10/05/2021
5.84
 80,900 6.01 6.01 5.84 0 0 0
07/05/2021
6.01
 35,800 6.09 6.18 5.97 0 0 0
06/05/2021
6.09
 33,000 6.16 6.16 6.08 0 0 0
05/05/2021
6.16
 84,600 6.05 6.27 5.93 100 0 0.0
04/05/2021
6.05
 31,500 6.14 6.14 5.96 0 0 0
29/04/2021
6.14
 48,500 6.01 6.19 5.93 0 0 0
28/04/2021
6.01
 81,500 5.93 6.19 5.93 0 0 0
27/04/2021
5.93
 41,500 5.84 6.17 5.84 0 0 0
26/04/2021
5.84
 85,100 6.19 6.19 5.84 0 0 0
23/04/2021
6.19
 68,500 6.15 6.19 6.01 0 0 0
22/04/2021
6.15
 115,900 6.46 6.46 6.15 1,100 0 0.0
20/04/2021
6.46
 58,600 6.50 6.54 6.33 0 0 0
19/04/2021
6.50
 96,500 6.46 6.54 6.37 1,400 0 0.0
16/04/2021
6.46
 103,800 6.62 6.62 6.46 0 100 -0.0
15/04/2021
6.62
 212,500 6.73 6.77 6.37 0 1,100 -0.0
14/04/2021
6.73
 180,100 6.74 6.74 6.70 0 500 -0.0
13/04/2021
6.74
 264,800 6.81 6.90 6.73 0 0 0
12/04/2021
6.81
 396,100 6.61 6.81 6.61 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |