CTCP Tập đoàn Dầu khí An Pha (asp)

7.38
0.08
(1.10%)
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
(2026-05-13) 		0 0% 3,753,000 -10,200 0
7.26
8
7.38
2 tháng
(2026-04-13) 		1.31 21.87% 8,489,000 -400 0
5.57
8
7.38
3 tháng
(2026-03-16) 		2.25 44.55% 11,622,000 -11,600 -0.1
4.88
8
7.38
6 tháng
(2025-12-15) 		2.60 55.32% 16,360,000 -12,900 -0.1
4.65
8
7.38
12 tháng
(2025-06-17) 		1.89 34.94% 24,733,100 -13,200 -0.1
4.37
8
7.38
24 tháng
(2024-06-24) 		2.66 57.33% 37,729,200 -16,650 -0.1
3.81
8
7.38
36 tháng
(2023-06-28) 		0.98 15.51% 56,571,200 -25,300 -0.1
3.81
8
7.38
60 tháng
(2021-07-08) 		0.40 5.82% 161,217,700 -25,728 -0.3
3.81
15.97
7.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |