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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |