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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |