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)
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
04/12/2019
5.65
 980 5.66 5.71 5.65 100 0 0.0
03/12/2019
5.66
 8,210 5.68 5.72 5.65 0 0 0
02/12/2019
5.68
 15,610 5.72 5.73 5.68 0 0 0
29/11/2019
5.72
 79,340 5.66 5.74 5.60 0 0 0
28/11/2019
5.66
 35,610 5.66 5.72 5.64 0 100 -0.0
27/11/2019
5.66
 34,150 5.67 5.68 5.62 0 0 0
26/11/2019
5.67
 19,680 5.65 5.75 5.65 0 0 0
25/11/2019
5.65
 204,890 5.65 5.68 5.53 0 0 0
22/11/2019
5.65
 66,750 5.66 5.68 5.64 0 0 0
21/11/2019
5.66
 31,820 5.67 5.74 5.65 0 0 0
20/11/2019
5.67
 41,780 5.71 5.71 5.67 0 0 0
19/11/2019
5.71
 27,010 5.68 5.71 5.66 0 0 0
18/11/2019
5.68
 55,600 5.67 5.74 5.63 0 0 0
15/11/2019
5.67
 28,100 5.74 5.74 5.64 0 0 0
14/11/2019
5.74
 62,470 5.69 5.74 5.62 0 0 0
13/11/2019
5.69
 10,100 5.78 5.78 5.63 0 0 0
12/11/2019
5.78
 104,020 5.62 5.81 5.62 0 0 0
11/11/2019
5.62
 40,490 5.65 5.69 5.60 0 0 0
08/11/2019
5.65
 19,340 5.61 5.66 5.61 0 0 0
07/11/2019
5.61
 35,440 5.66 5.72 5.55 0 0 0
06/11/2019
5.66
 50,900 5.69 5.69 5.59 0 0 0
05/11/2019
5.69
 46,060 5.74 5.74 5.60 0 0 0
04/11/2019
5.74
 111,630 5.65 5.82 5.65 0 0 0
01/11/2019
5.65
 160,360 5.29 5.65 5.29 0 0 0
31/10/2019
5.29
 52,340 5.28 5.34 5.06 0 0 0
30/10/2019
5.28
 57,560 5.29 5.29 5.21 0 0 0
29/10/2019
5.29
 335,820 5.24 5.37 5.21 0 0 0
28/10/2019
5.24
 426,960 5.60 5.60 5.21 0 0 0
25/10/2019
5.60
 348,540 6.01 6.01 5.60 0 0 0
24/10/2019
6.01
 84,220 6.35 6.35 5.91 0 0 0
23/10/2019
6.35
 250,070 6.02 6.35 5.61 0 0 0
22/10/2019
6.02
 94,760 6.47 6.47 6.02 0 0 0
21/10/2019
6.47
 51,520 6.59 6.59 6.39 0 0 0
18/10/2019
6.59
 100,680 6.26 6.59 6.30 0 0 0
17/10/2019
6.26
 111,380 6.12 6.26 6.10 0 0 0
16/10/2019
6.12
 421,120 6.14 6.43 6.12 0 0 0
15/10/2019
6.14
 125,570 6.06 6.22 6.06 0 0 0
14/10/2019
6.06
 189,270 6.10 6.24 6.00 0 0 0
11/10/2019
6.10
 95,370 6.01 6.10 6.01 0 0 0
10/10/2019
6.01
 1,460 5.86 6.02 5.65 0 0 0
09/10/2019
5.86
 53,330 6.10 6.17 5.86 0 0 0
08/10/2019
6.10
 3,410 6.17 6.17 6.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |