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)
23/09/2020
4.97
 23,850 5.12 5.12 4.93 1,000 0 0.0
22/09/2020
5.12
 19,030 5.04 5.17 4.72 0 0 0
21/09/2020
5.04
 11,830 5.05 5.08 5.04 0 500 -0.0
18/09/2020
5.05
 52,200 5.13 5.17 5.05 0 1,000 -0.0
17/09/2020
5.13
 151,030 5.00 5.21 5.00 0 0 0
16/09/2020
5.00
 19,110 4.96 5.00 4.88 0 200 -0.0
15/09/2020
4.96
 120,280 4.86 5.04 4.82 0 0 0
14/09/2020
4.86
 19,090 4.84 4.86 4.80 0 0 0
11/09/2020
4.84
 6,050 4.80 4.84 4.80 0 0 0
10/09/2020
4.80
 27,260 4.80 4.88 4.80 0 0 0
09/09/2020
4.80
 27,680 4.73 4.80 4.73 0 0 0
08/09/2020
4.73
 71,780 4.80 4.80 4.72 0 0 0
07/09/2020
4.80
 44,050 4.80 4.84 4.78 0 0 0
04/09/2020
4.80
 7,800 4.88 4.88 4.68 0 0 0
03/09/2020
4.88
 46,670 4.76 4.88 4.77 0 0 0
01/09/2020
4.76
 23,300 4.72 4.80 4.73 0 0 0
31/08/2020
4.72
 44,810 4.68 4.97 4.68 0 0 0
28/08/2020
4.68
 68,140 4.76 4.76 4.68 0 0 0
27/08/2020
4.76
 39,830 4.80 4.80 4.65 0 0 0
26/08/2020
4.80
 33,530 4.88 4.88 4.73 170 0 0.0
25/08/2020
4.88
 103,720 4.88 4.88 4.72 0 0 0
24/08/2020
4.88
 30,840 4.96 5.02 4.72 0 0 0
21/08/2020
4.96
 180,330 4.73 5.05 4.81 0 150 -0.0
20/08/2020
4.73
 128,410 4.42 4.73 4.42 0 0 0
19/08/2020
4.42
 63,280 4.24 4.43 4.26 0 20 -0.0
18/08/2020
4.24
 5,850 4.22 4.24 4.20 0 0 0
17/08/2020
4.22
 26,130 4.20 4.30 4.15 0 0 0
14/08/2020
4.20
 16,880 4.23 4.27 4.19 0 0 0
13/08/2020
4.23
 40,140 4.23 4.27 4.15 0 0 0
12/08/2020
4.23
 15,790 4.23 4.23 4.20 0 0 0
11/08/2020
4.23
 15,530 4.19 4.31 4.19 0 0 0
10/08/2020
4.19
 4,230 4.17 4.19 4.15 0 0 0
07/08/2020
4.17
 2,600 4.15 4.17 4.07 0 0 0
06/08/2020
4.15
 16,330 4.01 4.15 3.99 0 0 0
05/08/2020
4.01
 2,160 4.07 4.14 3.99 0 0 0
04/08/2020
4.07
 430 4.07 4.19 3.99 0 0 0
03/08/2020
4.07
 7,930 4.04 4.07 3.88 0 0 0
31/07/2020
4.04
 2,500 4.04 4.15 3.86 0 0 0
30/07/2020
4.04
 3,350 3.95 4.04 3.94 0 0 0
29/07/2020
3.95
 32,510 4.07 4.07 3.82 0 0 0
28/07/2020
4.07
 5,680 3.85 4.10 3.82 0 0 0
27/07/2020
3.85
 77,730 4.11 4.11 3.85 0 0 0
24/07/2020
4.11
 28,650 4.23 4.23 4.10 0 0 0
23/07/2020
4.23
 38,600 4.28 4.28 4.23 0 0 0
22/07/2020
4.28
 13,940 4.31 4.31 4.27 0 0 0
21/07/2020
4.31
 27,180 4.27 4.31 4.23 0 0 0
20/07/2020
4.27
 19,240 4.38 4.38 4.27 0 0 0
17/07/2020
4.38
 11,650 4.38 4.38 4.31 0 0 0
16/07/2020
4.38
 4,160 4.35 4.39 4.12 1,000 0 0.0
15/07/2020
4.35
 4,710 4.32 4.38 4.31 0 0 0
14/07/2020
4.32
 52,520 4.39 4.39 4.23 0 0 0
13/07/2020
4.39
 34,760 4.31 4.47 4.31 0 1,000 -0.0
10/07/2020
4.31
 2,800 4.42 4.43 4.31 0 0 0
09/07/2020
4.42
 10,060 4.38 4.45 4.39 0 0 0
08/07/2020
4.38
 6,850 4.39 4.47 4.32 0 0 0
07/07/2020
4.39
 4,040 4.52 4.52 4.38 160 0 0.0
06/07/2020
4.52
 3,750 4.52 4.56 4.39 40 0 0.0
03/07/2020
4.52
 19,710 4.53 4.53 4.39 0 0 0
02/07/2020
4.53
 6,570 4.47 4.56 4.35 0 0 0
01/07/2020
4.47
 12,200 4.39 4.55 4.31 10 60 -0.0
30/06/2020
4.39
 31,820 4.47 4.47 4.35 0 0 0
29/06/2020
4.47
 14,520 4.47 4.47 4.27 0 0 0
26/06/2020
4.47
 24,830 4.52 4.61 4.47 0 0 0
25/06/2020
4.52
 17,750 4.51 4.57 4.47 0 0 0
24/06/2020
4.51
 90,760 4.66 4.72 4.47 0 150 -0.0
23/06/2020
4.66
 56,690 4.64 4.72 4.64 0 0 0
22/06/2020
4.64
 45,650 4.71 4.71 4.50 0 0 0
19/06/2020
4.71
 50,900 4.59 4.72 4.48 0 0 0
18/06/2020
4.59
 36,800 4.56 4.64 4.47 0 0 0
17/06/2020
4.56
 19,780 4.47 4.68 4.47 0 0 0
16/06/2020
4.47
 72,920 4.47 4.60 4.46 0 0 0
15/06/2020
4.47
 58,950 4.64 4.64 4.47 0 0 0
12/06/2020
4.64
 77,280 4.76 4.76 4.44 200 0 0.0
11/06/2020
4.76
 135,450 5.04 5.04 4.76 0 0 0
10/06/2020
5.04
 65,240 4.88 5.04 4.84 0 0 0
09/06/2020
4.88
 180,870 4.79 4.96 4.72 0 200 -0.0
08/06/2020
4.79
 181,610 4.63 4.87 4.61 0 0 0
05/06/2020
4.63
 50,690 4.59 4.64 4.47 0 0 0
04/06/2020
4.59
 64,640 4.51 4.60 4.51 60 0 0.0
03/06/2020
4.51
 20,440 4.51 4.51 4.44 20 0 0.0
02/06/2020
4.51
 105,750 4.46 4.54 4.37 0 0 0
01/06/2020
4.46
 64,210 4.39 4.47 4.28 0 60 -0.0
29/05/2020
4.39
 10,980 4.39 4.43 4.25 60 0 0.0
28/05/2020
4.39
 5,210 4.39 4.39 4.33 0 0 0
27/05/2020
4.39
 44,250 4.39 4.47 4.28 0 20 -0.0
26/05/2020
4.39
 8,900 4.27 4.47 4.28 0 60 -0.0
25/05/2020
4.27
 27,820 4.37 4.37 4.25 0 0 0
22/05/2020
4.37
 9,280 4.45 4.47 4.37 20 0 0.0
21/05/2020
4.45
 8,920 4.43 4.52 4.32 0 0 0
20/05/2020
4.43
 31,260 4.40 4.47 4.31 20 0 0.0
19/05/2020
4.40
 20,040 4.42 4.46 4.33 100 20 0.0
18/05/2020
4.42
 56,820 4.50 4.50 4.39 0 0 0
15/05/2020
4.50
 29,160 4.52 4.54 4.48 0 20 -0.0
14/05/2020
4.52
 24,780 4.43 4.52 4.31 0 100 -0.0
13/05/2020
4.43
 102,470 4.23 4.43 4.23 0 0 0
12/05/2020
4.23
 31,080 4.27 4.31 4.23 0 0 0
11/05/2020
4.27
 82,200 4.25 4.30 4.23 0 0 0
08/05/2020
4.25
 60,740 4.23 4.28 4.23 0 0 0
07/05/2020
4.23
 24,270 4.19 4.30 4.16 0 0 0
06/05/2020
4.19
 7,490 4.23 4.23 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |