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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |