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)
18/02/2021
6.30
 45,100 6.31 6.31 6.19 0 0 0
17/02/2021
6.31
 151,600 5.97 6.31 5.93 0 0 0
09/02/2021
5.97
 89,700 5.97 5.97 5.91 0 0 0
08/02/2021
5.97
 71,500 6.19 6.19 5.93 0 0 0
05/02/2021
6.19
 23,900 6.28 6.28 6.01 0 0 0
04/02/2021
6.28
 17,400 6.28 6.28 6.19 0 3,300 -0.0
03/02/2021
6.28
 79,900 6.01 6.37 6.01 0 200 -0.0
02/02/2021
6.01
 86,900 6.18 6.18 5.79 0 0 0
01/02/2021
6.18
 143,000 6.14 6.28 5.93 0 0 0
29/01/2021
6.14
 43,200 5.92 6.14 5.92 0 0 0
28/01/2021
5.92
 214,800 6.36 6.36 5.92 0 0 0
27/01/2021
6.36
 42,800 6.53 6.53 6.19 0 0 0
26/01/2021
6.53
 72,000 6.81 6.81 6.37 0 0 0
25/01/2021
6.81
 214,300 6.63 6.90 6.52 100 0 0.0
22/01/2021
6.63
 511,300 6.27 6.63 6.19 0 0 0
21/01/2021
6.27
 77,500 6.19 6.28 6.10 100 0 0.0
20/01/2021
6.19
 123,200 6.19 6.19 6.06 0 0 0
19/01/2021
6.19
 281,800 6.46 6.63 6.01 0 0 0
18/01/2021
6.46
 449,900 6.18 6.54 6.18 0 0 0
15/01/2021
6.18
 151,300 6.14 6.28 6.10 200 0 0.0
14/01/2021
6.14
 23,500 6.15 6.15 6.06 0 200 -0.0
13/01/2021
6.15
 65,900 6.03 6.18 6.03 0 0 0
12/01/2021
6.03
 103,700 6.24 6.24 6.01 0 0 0
11/01/2021
6.24
 65,800 6.19 6.37 6.19 0 0 0
08/01/2021
6.19
 141,500 6.04 6.31 6.06 100 0 0.0
07/01/2021
6.04
 156,300 6.06 6.10 5.97 0 0 0
06/01/2021
6.06
 148,300 6.10 6.19 6.00 0 0 0
05/01/2021
6.10
 124,200 6.00 6.28 6.00 0 100 -0.0
04/01/2021
6.00
 256,900 5.62 6.01 5.98 0 100 -0.0
31/12/2020
5.62
 141,150 5.44 5.62 5.48 0 50 -0.0
30/12/2020
5.44
 45,610 5.43 5.48 5.44 0 0 0
29/12/2020
5.43
 17,570 5.39 5.47 5.35 0 0 0
28/12/2020
5.39
 37,600 5.48 5.57 5.32 0 0 0
25/12/2020
5.48
 43,090 5.31 5.49 5.31 0 0 0
24/12/2020
5.31
 33,680 5.49 5.49 5.13 0 0 0
23/12/2020
5.49
 57,170 5.56 5.56 5.48 0 0 0
22/12/2020
5.56
 37,870 5.57 5.57 5.44 0 0 0
21/12/2020
5.57
 49,260 5.49 5.57 5.40 0 0 0
18/12/2020
5.49
 35,020 5.57 5.64 5.49 0 0 0
17/12/2020
5.57
 80,340 5.58 5.62 5.53 0 0 0
16/12/2020
5.58
 88,580 5.45 5.65 5.40 0 20 -0.0
15/12/2020
5.45
 83,550 5.26 5.48 5.26 0 40 -0.0
14/12/2020
5.26
 89,890 5.21 5.26 5.21 3,370 0 0.0
11/12/2020
5.21
 41,610 5.21 5.31 5.05 0 10 -0
10/12/2020
5.21
 53,600 5.19 5.31 5.18 0 0 0
09/12/2020
5.19
 305,410 5.09 5.22 4.98 0 0 0
08/12/2020
5.09
 58,880 5.02 5.16 5.02 0 0 0
07/12/2020
5.02
 31,380 5.03 5.05 4.97 0 0 0
04/12/2020
5.03
 11,880 5.13 5.13 4.97 0 0 0
03/12/2020
5.13
 63,090 5.04 5.17 5.04 0 700 -0.0
02/12/2020
5.04
 80,350 4.98 5.13 4.94 0 200 -0.0
01/12/2020
4.98
 156,430 4.95 5.00 4.86 0 0 0
30/11/2020
4.95
 36,400 4.91 5.04 4.91 0 0 0
27/11/2020
4.91
 12,930 4.86 4.91 4.86 160 0 0.0
26/11/2020
4.86
 27,160 4.86 4.94 4.86 0 0 0
25/11/2020
4.86
 32,510 4.95 4.95 4.86 2,000 0 0.0
24/11/2020
4.95
 72,570 5.00 5.00 4.86 10,470 0 0.1
23/11/2020
5.00
 20,750 5.02 5.02 4.73 0 0 0
20/11/2020
5.02
 51,480 5.08 5.13 4.72 0 100 -0.0
19/11/2020
5.08
 48,310 5.01 5.28 5.01 0 15,000 -0.1
18/11/2020
5.01
 40,370 5.00 5.03 4.95 0 0 0
17/11/2020
5.00
 65,680 4.83 5.00 4.83 0 0 0
16/11/2020
4.83
 16,520 4.83 4.89 4.83 0 0 0
13/11/2020
4.83
 15,650 4.82 4.86 4.82 0 0 0
12/11/2020
4.82
 22,550 4.82 4.86 4.82 0 0 0
11/11/2020
4.82
 25,300 4.78 4.86 4.78 0 0 0
10/11/2020
4.78
 17,550 4.82 4.86 4.78 0 0 0
09/11/2020
4.82
 950 4.81 4.86 4.82 0 0 0
06/11/2020
4.81
 720 4.81 4.81 4.81 0 0 0
05/11/2020
4.81
 8,370 4.83 4.83 4.81 0 0 0
04/11/2020
4.83
 32,970 4.83 4.91 4.60 0 0 0
03/11/2020
4.83
 11,590 4.86 4.99 4.83 0 0 0
02/11/2020
4.86
 13,670 4.78 4.91 4.69 0 0 0
30/10/2020
4.78
 13,280 4.78 4.95 4.78 0 0 0
29/10/2020
4.78
 14,090 4.86 4.97 4.74 0 0 0
28/10/2020
4.86
 15,910 4.97 5.29 4.86 0 0 0
27/10/2020
4.97
 30,090 5.05 5.13 4.80 0 0 0
26/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
26/10/2020
5.05
 29,900 5.08 5.08 4.97 0 0 0
23/10/2020
5.08
 22,120 5.13 5.20 5.06 0 0 0
22/10/2020
5.13
 49,960 5.04 5.13 5.04 0 0 0
21/10/2020
5.04
 53,510 5.00 5.08 4.96 0 0 0
20/10/2020
5.00
 34,900 5.01 5.04 4.96 0 0 0
19/10/2020
5.01
 45,040 5.01 5.04 4.96 0 0 0
16/10/2020
5.01
 63,650 5.00 5.05 4.98 0 0 0
15/10/2020
5.00
 32,690 5.07 5.08 4.96 250 0 0.0
14/10/2020
5.07
 81,620 5.03 5.08 5.03 0 0 0
13/10/2020
5.03
 60,780 4.98 5.04 4.98 0 0 0
12/10/2020
4.98
 79,260 4.89 5.04 4.95 0 250 -0.0
09/10/2020
4.89
 20,040 5.00 5.00 4.89 0 0 0
08/10/2020
5.00
 1,530 5.00 5.08 4.94 0 0 0
07/10/2020
5.00
 62,350 5.04 5.04 4.92 0 0 0
06/10/2020
5.04
 41,780 5.04 5.13 4.88 0 0 0
05/10/2020
5.04
 26,130 4.95 5.04 4.95 0 0 0
02/10/2020
4.95
 11,390 4.95 5.10 4.95 0 0 0
01/10/2020
4.95
 9,290 4.91 4.96 4.91 0 0 0
30/09/2020
4.91
 14,690 4.92 4.96 4.90 0 0 0
29/09/2020
4.92
 29,810 5.04 5.04 4.92 0 0 0
28/09/2020
5.04
 25,050 4.88 5.13 4.89 0 0 0
25/09/2020
4.88
 17,460 5.03 5.04 4.88 0 0 0
24/09/2020
5.03
 32,660 4.97 5.04 4.95 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |