CTCP Tập đoàn Dầu khí An Pha (asp)

11.50
-0.10
(-0.86%)
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
(2026-06-29) 		2.69 30.19% 6,407,200 4,936 0
8.91
11.60
11.50
2 tháng
(2026-06-01) 		4.30 58.90% 9,932,000 4,836 0
7.25
11.60
11.50
3 tháng
(2026-05-04) 		5.51 90.48% 15,898,900 5,136 0
6.09
11.60
11.50
6 tháng
(2026-01-30) 		6.81 142.17% 24,265,100 -13,064 -0.1
4.71
11.60
11.50
12 tháng
(2025-08-04) 		6.36 121.37% 29,744,300 -6,364 -0.1
4.37
11.60
11.50
24 tháng
(2024-08-08) 		7.38 174.88% 45,399,100 -7,014 -0.1
3.81
11.60
11.50
36 tháng
(2023-08-14) 		5.01 76.02% 62,321,800 -17,464 -0.1
3.81
11.60
11.50
60 tháng
(2021-08-24) 		5.48 89.54% 167,815,900 -17,892 -0.3
3.81
15.97
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |