CTCP Tập đoàn Dầu khí An Pha (asp)

4.86
0.02
(0.41%)
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
(2025-12-29) 		0.15 3.20% 708,200 3,000 0.0
4.65
5
4.86
2 tháng
(2025-12-01) 		0.15 3.20% 1,065,200 4,000 0.0
4.65
5
4.86
3 tháng
(2025-10-30) 		0.39 8.76% 2,044,600 3,900 0.0
4.45
5
4.86
6 tháng
(2025-08-01) 		-0.49 -9.19% 5,723,300 -2,300 -0.0
4.37
5.33
4.86
12 tháng
(2025-02-03) 		0.58 13.62% 18,236,000 1,500 -0.0
4
5.75
4.86
24 tháng
(2024-02-15) 		-0.17 -3.39% 30,624,600 -5,400 -0.0
3.81
5.75
4.86
36 tháng
(2023-02-13) 		-0.67 -12.16% 46,015,500 6,600 0.1
3.81
6.75
4.86
60 tháng
(2021-02-23) 		-1.35 -21.82% 160,408,500 -8,228 -0.2
3.81
15.97
4.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |