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)
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
09/04/2021
6.61
 120,100 6.63 6.68 6.59 0 100 -0.0
08/04/2021
6.63
 88,500 6.69 6.69 6.59 0 0 0
07/04/2021
6.69
 47,800 6.71 6.71 6.59 0 0 0
06/04/2021
6.71
 95,800 6.71 6.72 6.59 0 400 -0.0
05/04/2021
6.71
 258,400 6.63 6.77 6.62 100 0 0.0
02/04/2021
6.63
 115,600 6.54 6.66 6.54 0 0 0
01/04/2021
6.54
 74,300 6.46 6.54 6.41 0 0 0
31/03/2021
6.46
 106,600 6.54 6.54 6.46 0 0 0
30/03/2021
6.54
 142,200 6.54 6.55 6.46 0 0 0
29/03/2021
6.54
 171,700 6.37 6.55 6.41 0 0 0
26/03/2021
6.37
 43,200 6.50 6.50 6.32 0 0 0
25/03/2021
6.50
 55,800 6.46 6.50 6.32 0 0 0
24/03/2021
6.46
 179,300 6.59 6.62 6.19 0 0 0
23/03/2021
6.59
 68,400 6.55 6.59 6.46 0 100 -0.0
22/03/2021
6.55
 87,500 6.50 6.68 6.52 0 0 0
19/03/2021
6.50
 185,800 6.47 6.63 6.44 0 0 0
18/03/2021
6.47
 149,500 6.58 6.59 6.46 0 0 0
17/03/2021
6.58
 236,700 6.74 6.74 6.58 0 0 0
16/03/2021
6.74
 144,300 6.78 6.78 6.63 0 0 0
15/03/2021
6.78
 191,400 6.77 6.81 6.68 0 0 0
12/03/2021
6.77
 274,600 6.77 6.81 6.59 0 0 0
11/03/2021
6.77
 390,700 6.99 7.03 6.68 100 0 0.0
10/03/2021
6.99
 152,900 6.98 7.12 6.81 0 0 0
09/03/2021
6.98
 375,900 6.56 7.01 6.72 0 0 0
08/03/2021
6.56
 648,300 6.14 6.56 6.19 0 0 0
05/03/2021
6.14
 40,000 6.10 6.15 6.10 0 0 0
04/03/2021
6.10
 44,900 6.19 6.19 6.10 0 0 0
03/03/2021
6.19
 40,400 6.16 6.19 6.16 0 0 0
02/03/2021
6.16
 64,400 6.16 6.19 6.10 0 0 0
01/03/2021
6.16
 29,700 6.01 6.19 5.93 1,600 100 0.0
26/02/2021
6.01
 22,300 6.01 6.08 5.94 0 0 0
25/02/2021
6.01
 65,100 6.09 6.09 5.93 0 0 0
24/02/2021
6.09
 71,500 6.19 6.19 5.93 0 0 0
23/02/2021
6.19
 92,000 6.15 6.19 6.09 0 0 0
22/02/2021
6.15
 74,700 6.24 6.24 6.08 1,900 0 0.0
19/02/2021
6.24
 36,800 6.30 6.30 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |