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)
05/05/2020
4.23
 14,520 4.25 4.25 4.03 0 0 0
04/05/2020
4.25
 75,550 4.31 4.33 4.17 0 0 0
29/04/2020
4.31
 37,320 4.23 4.37 4.23 0 0 0
28/04/2020
4.23
 41,610 4.17 4.23 4.09 0 0 0
27/04/2020
4.17
 38,120 4.23 4.23 4.15 0 0 0
24/04/2020
4.23
 12,360 4.23 4.23 4.11 0 0 0
23/04/2020
4.23
 129,820 4.11 4.38 4.12 0 0 0
22/04/2020
4.11
 24,380 4.08 4.16 4.03 0 0 0
21/04/2020
4.08
 117,880 4.35 4.35 4.05 0 0 0
20/04/2020
4.35
 51,680 4.27 4.37 4.27 0 0 0
17/04/2020
4.27
 71,710 4.18 4.27 4.15 0 0 0
16/04/2020
4.18
 68,040 4.08 4.19 4.00 0 0 0
15/04/2020
4.08
 67,620 4.07 4.12 3.99 0 0 0
14/04/2020
4.07
 28,410 4.07 4.07 3.99 0 0 0
13/04/2020
4.07
 83,840 4.15 4.19 3.95 0 0 0
10/04/2020
4.15
 109,550 4.07 4.19 4.03 0 0 0
09/04/2020
4.07
 145,780 4.04 4.23 4.04 0 0 0
08/04/2020
4.04
 44,370 4.15 4.16 4.04 0 0 0
07/04/2020
4.15
 37,710 4.31 4.31 4.04 0 0 0
06/04/2020
4.31
 29,860 4.14 4.31 4.07 0 0 0
03/04/2020
4.14
 8,370 3.99 4.15 4.07 0 0 0
01/04/2020
3.99
 12,600 3.99 4.14 3.99 0 0 0
31/03/2020
3.99
 13,100 3.99 4.07 3.95 0 0 0
30/03/2020
3.99
 29,350 4.15 4.15 3.99 0 0 0
27/03/2020
4.15
 1,050 4.07 4.34 4.15 0 0 0
26/03/2020
4.07
 47,150 4.30 4.39 4.07 0 0 0
25/03/2020
4.30
 21,110 4.07 4.30 4.07 0 0 0
24/03/2020
4.07
 24,630 4.24 4.24 3.95 120 0 0.0
23/03/2020
4.24
 95,610 4.56 4.56 4.24 0 0 0
20/03/2020
4.56
 2,920 4.56 4.56 4.35 0 0 0
19/03/2020
4.56
 10,840 4.64 4.71 4.35 180 0 0.0
18/03/2020
4.64
 20,440 4.52 4.76 4.39 180 0 0.0
17/03/2020
4.52
 9,190 4.78 4.88 4.52 330 0 0.0
16/03/2020
4.78
 870 4.56 4.78 4.47 0 0 0
13/03/2020
4.56
 50,880 4.47 4.60 4.39 90 180 -0.0
12/03/2020
4.47
 38,430 4.56 4.56 4.39 0 330 -0.0
11/03/2020
4.56
 44,590 4.72 4.96 4.56 0 0 0
10/03/2020
4.72
 36,190 4.69 4.80 4.39 0 90 -0.0
09/03/2020
4.69
 98,230 5.04 5.04 4.69 0 0 0
06/03/2020
5.04
 33,170 5.12 5.12 4.80 0 0 0
05/03/2020
5.12
 26,040 5.17 5.28 4.96 0 0 0
04/03/2020
5.17
 41,190 5.03 5.20 4.89 0 0 0
03/03/2020
5.03
 3,780 4.96 5.25 4.80 0 0 0
02/03/2020
4.96
 26,940 5.00 5.00 4.76 0 0 0
28/02/2020
5.00
 28,200 5.04 5.04 4.84 0 0 0
27/02/2020
5.04
 21,050 4.89 5.04 4.84 0 0 0
26/02/2020
4.89
 16,900 4.96 5.04 4.89 0 0 0
25/02/2020
4.96
 21,210 4.96 4.96 4.88 0 0 0
24/02/2020
4.96
 55,030 5.21 5.21 4.96 0 0 0
21/02/2020
5.21
 14,270 5.29 5.40 5.21 0 0 0
20/02/2020
5.29
 1,620 5.13 5.29 5.06 0 0 0
19/02/2020
5.13
 9,020 5.05 5.17 5.13 0 0 0
18/02/2020
5.05
 17,070 5.04 5.05 5.02 0 0 0
17/02/2020
5.04
 26,620 5.14 5.17 5.04 0 0 0
14/02/2020
5.14
 26,060 5.29 5.29 5.14 0 0 0
13/02/2020
5.29
 7,610 5.33 5.33 5.21 0 0 0
12/02/2020
5.33
 42,950 5.29 5.65 5.29 0 0 0
11/02/2020
5.29
 36,410 5.28 5.29 5.21 0 0 0
10/02/2020
5.28
 5,760 5.28 5.37 5.26 0 0 0
07/02/2020
5.28
 16,550 5.27 5.28 5.21 0 0 0
06/02/2020
5.27
 92,340 5.30 5.33 5.13 0 0 0
05/02/2020
5.30
 59,160 5.45 5.49 5.30 0 0 0
04/02/2020
5.45
 77,340 5.53 5.69 5.29 0 0 0
03/02/2020
5.53
 101,160 5.68 5.68 5.29 0 0 0
31/01/2020
5.68
 155,020 5.86 5.86 5.45 1,980 0 0.0
30/01/2020
5.86
 2,190 5.86 5.86 5.61 0 0 0
22/01/2020
5.86
 32,910 5.77 5.86 5.61 0 0 0
21/01/2020
5.77
 14,260 5.78 5.78 5.65 0 0 0
20/01/2020
5.78
 910 5.81 5.81 5.69 0 0 0
17/01/2020
5.81
 13,030 5.69 5.83 5.69 0 0 0
16/01/2020
5.69
 35,040 5.69 5.81 5.68 0 0 0
15/01/2020
5.69
 24,790 5.81 5.81 5.69 0 0 0
14/01/2020
5.81
 3,110 5.82 5.85 5.70 0 0 0
13/01/2020
5.82
 23,430 5.82 5.86 5.82 0 0 0
10/01/2020
5.82
 12,340 5.91 6.01 5.82 0 0 0
09/01/2020
5.91
 730 5.86 5.91 5.82 0 0 0
08/01/2020
5.86
 31,730 5.94 6.07 5.86 20 0 0.0
07/01/2020
5.94
 71,260 5.91 5.94 5.78 0 0 0
06/01/2020
5.91
 30,630 5.86 5.91 5.78 0 0 0
03/01/2020
5.86
 20,210 5.85 5.88 5.78 0 0 0
02/01/2020
5.85
 19,430 5.85 5.93 5.65 0 0 0
31/12/2019
5.85
 58,770 5.78 5.92 5.69 0 0 0
30/12/2019
5.78
 64,420 5.83 5.94 5.53 0 2,000 -0.0
27/12/2019
5.83
 3,570 5.90 6.01 5.83 0 0 0
26/12/2019
5.90
 146,330 6.07 6.22 5.77 0 0 0
25/12/2019
6.07
 3,640 6.10 6.25 5.94 100 0 0.0
24/12/2019
6.10
 14,270 6.26 6.26 5.94 0 0 0
23/12/2019
6.26
 17,750 6.26 6.32 6.26 0 0 0
20/12/2019
6.26
 59,260 6.13 6.35 5.95 0 0 0
19/12/2019
6.13
 122,350 5.90 6.17 5.82 0 0 0
18/12/2019
5.90
 35,580 5.82 6.02 5.77 0 100 -0.0
17/12/2019
5.82
 45,230 5.90 5.94 5.68 0 0 0
16/12/2019
5.90
 20,430 5.96 5.96 5.90 0 0 0
13/12/2019
5.96
 6,200 6.05 6.05 5.96 0 0 0
12/12/2019
6.05
 207,080 5.66 6.05 5.69 0 0 0
11/12/2019
5.66
 13,270 5.66 5.73 5.65 0 0 0
10/12/2019
5.66
 9,030 5.65 5.69 5.65 0 0 0
09/12/2019
5.65
 9,170 5.66 5.74 5.64 0 0 0
06/12/2019
5.66
 4,480 5.67 5.69 5.66 0 0 0
05/12/2019
5.67
 27,000 5.65 5.73 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |