Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2018	4.72	370	4.74	4.74	4.72	0	0	0
12/11/2018	4.74	530	4.75	4.75	4.74	0	0	0
09/11/2018	4.75	3,570	4.67	4.76	4.37	10	10	0.0
08/11/2018	4.67	24,500	4.89	4.89	4.67	0	0	0
07/11/2018	4.89	10	4.89	4.89	4.89	0	0	0
06/11/2018	4.89	20,840	4.92	4.92	4.65	0	12,660	-0.1
05/11/2018	4.92	4,400	4.92	4.92	4.77	0	0	0
02/11/2018	4.92	19,910	4.97	4.97	4.64	0	10,000	-0.1
01/11/2018	4.97	0	4.97	4.97	4.97	0	0	0
31/10/2018	4.97	14,560	4.94	4.97	4.86	0	0	0
30/10/2018	4.94	970	5.01	5.01	4.94	0	0	0
29/10/2018	5.01	0	5.01	5.01	5.01	0	0	0
26/10/2018	5.01	3,500	5.05	5.05	5.01	0	0	0
25/10/2018	5.05	0	5.05	5.05	5.05	0	0	0
24/10/2018	5.05	2,130	4.94	5.05	4.94	0	0	0
23/10/2018	4.94	7,570	5.08	5.08	4.94	0	0	0
22/10/2018	5.08	30	5.07	5.09	5.08	0	0	0
19/10/2018	5.07	190	5.08	5.08	4.94	0	0	0
18/10/2018	5.08	5,000	5.05	5.09	5.05	0	0	0
17/10/2018	5.05	8,600	5.01	5.06	5.01	0	0	0
16/10/2018	5.01	2,690	5.01	5.01	5.00	0	0	0
15/10/2018	5.01	20	5.05	5.05	5.01	0	0	0
12/10/2018	5.05	10	4.94	5.05	5.05	0	0	0
11/10/2018	4.94	11,040	5.01	5.01	4.94	0	530	-0.0
10/10/2018	5.01	13,790	5.05	5.05	5.01	0	500	-0.0
09/10/2018	5.05	12,200	5.05	5.05	5.04	0	0	0
08/10/2018	5.05	4,000	5.03	5.05	5.05	0	0	0
05/10/2018	5.03	5,100	5.08	5.12	5.03	0	0	0
04/10/2018	5.08	17,570	4.98	5.09	4.97	50	500	-0.0
03/10/2018	4.98	10,340	5.01	5.02	4.98	100	0	0.0
02/10/2018	5.01	11,810	5.15	5.15	5.01	0	0	0
01/10/2018	5.15	1,240	5.16	5.16	5.01	0	0	0
28/09/2018	5.16	10,570	5.08	5.16	4.95	0	0	0
27/09/2018	5.08	15,450	5.16	5.16	4.99	0	0	0
26/09/2018	5.16	29,960	5.12	5.16	4.95	0	0	0
25/09/2018	5.12	4,470	5.07	5.12	5.01	0	0	0
24/09/2018	5.07	2,270	4.95	5.09	5.01	0	0	0
21/09/2018	4.95	25,950	5.13	5.13	4.94	0	0	0
20/09/2018	5.13	13,110	5.15	5.15	4.98	0	0	0
19/09/2018	5.15	150	5.10	5.16	4.97	0	0	0
18/09/2018	5.10	2,420	5.13	5.13	4.96	0	0	0
17/09/2018	5.13	300	5.13	5.13	5.13	0	0	0
14/09/2018	5.13	1,220	5.01	5.18	4.97	0	0	0
13/09/2018	5.01	2,640	4.94	5.01	4.94	0	0	0
12/09/2018	4.94	1,350	4.94	4.94	4.94	0	0	0
11/09/2018	4.94	800	5.16	5.16	4.94	0	0	0
10/09/2018	5.16	50	5.15	5.16	5.16	0	0	0
07/09/2018	5.15	1,110	5.17	5.17	4.90	0	0	0
06/09/2018	5.17	19,820	5.19	5.19	4.94	0	0	0
05/09/2018	5.19	2,500	5.17	5.19	5.17	0	0	0
04/09/2018	5.17	1,020	5.22	5.22	4.94	0	0	0
31/08/2018	5.22	310	4.94	5.22	4.94	0	0	0
30/08/2018	4.94	3,510	5.17	5.24	4.94	0	0	0
29/08/2018	5.17	12,430	5.21	5.21	4.94	0	0	0
28/08/2018	5.21	410	5.22	5.22	5.02	0	0	0
27/08/2018	5.22	1,000	5.13	5.22	5.01	0	0	0
24/08/2018	5.13	1,120	5.22	5.22	5.09	0	0	0
23/08/2018	5.22	230	5.23	5.23	5.16	0	0	0
22/08/2018	5.23	10,720	5.21	5.31	4.87	0	0	0
21/08/2018	5.21	3,430	5.22	5.22	5.09	0	0	0
20/08/2018	5.22	13,640	5.03	5.22	5.03	0	10	-0.0
17/08/2018	5.03	22,680	4.86	5.13	4.88	0	0	0
16/08/2018	4.86	2,400	5.12	5.12	4.86	0	0	0
15/08/2018	5.12	76,340	5.18	5.18	4.82	0	0	0
14/08/2018	5.18	670	5.20	5.20	4.94	0	0	0
13/08/2018	5.20	1,100	5.21	5.21	5.19	0	0	0
10/08/2018	5.21	0	5.21	5.21	5.21	0	0	0
09/08/2018	5.21	17,100	4.93	5.21	4.93	0	0	0
08/08/2018	4.93	3,610	4.94	4.94	4.87	0	0	0
07/08/2018	4.94	14,310	5.19	5.19	4.86	0	0	0
06/08/2018	5.19	7,650	5.22	5.22	4.86	10	0	0.0
03/08/2018	5.22	1,360	5.13	5.23	4.79	0	0	0
02/08/2018: Cổ tức tiền mặt tỉ lệ: 6%
02/08/2018	5.13	6,200	4.97	5.16	5.13	0	200	-0.0
01/08/2018	4.97	3,450	4.94	5.04	4.97	0	0	0
31/07/2018	4.94	6,780	5.01	5.03	4.94	0	0	0
30/07/2018	5.01	20	5.01	5.01	4.94	0	0	0
27/07/2018	5.01	3,310	5.01	5.01	4.88	0	0	0
26/07/2018	5.01	40	5.04	5.04	4.93	0	0	0
25/07/2018	5.04	15,010	4.94	5.04	5.00	0	0	0
24/07/2018	4.94	14,110	5.04	5.04	4.88	0	10	-0
23/07/2018	5.04	5,160	5.01	5.04	4.88	0	0	0
20/07/2018	5.01	2,490	4.83	5.01	4.83	0	0	0
19/07/2018	4.83	800	5.08	5.08	4.83	0	0	0
18/07/2018	5.08	23,410	4.79	5.08	4.67	0	2,000	-0.0
17/07/2018	4.79	1,020	4.83	4.83	4.69	10	0	0
16/07/2018	4.83	560	4.80	4.83	4.83	0	0	0
13/07/2018	4.80	7,110	4.80	4.85	4.59	0	0	0
12/07/2018	4.80	4,490	4.80	4.80	4.60	0	0	0
11/07/2018	4.80	12,020	4.80	4.80	4.59	200	0	0.0
10/07/2018	4.80	7,310	4.87	4.87	4.59	300	0	0.0
09/07/2018	4.87	160	4.87	4.87	4.87	0	0	0
06/07/2018	4.87	5,550	4.87	4.87	4.73	0	100	-0.0
05/07/2018	4.87	0	4.87	4.87	4.87	0	0	0
04/07/2018	4.87	2,000	4.88	4.88	4.87	0	0	0
03/07/2018	4.88	15,490	4.90	4.90	4.66	0	0	0
02/07/2018	4.90	180	4.91	4.91	4.83	0	0	0
29/06/2018	4.91	9,010	4.91	4.91	4.87	0	0	0
28/06/2018	4.91	20,540	4.90	4.91	4.90	2,000	0	0.0
27/06/2018	4.90	12,710	4.87	4.90	4.87	0	0	0
26/06/2018	4.87	7,490	4.92	4.92	4.87	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.15	3.20%	708,200	3,000	0.0	4.65 5 4.86
2 tháng (2025-12-01)	0.15	3.20%	1,065,200	4,000	0.0	4.65 5 4.86
3 tháng (2025-10-30)	0.39	8.76%	2,044,600	3,900	0.0	4.45 5 4.86
6 tháng (2025-08-01)	-0.49	-9.19%	5,723,300	-2,300	-0.0	4.37 5.33 4.86
12 tháng (2025-02-03)	0.58	13.62%	18,236,000	1,500	-0.0	4 5.75 4.86
24 tháng (2024-02-15)	-0.17	-3.39%	30,624,600	-5,400	-0.0	3.81 5.75 4.86
36 tháng (2023-02-13)	-0.67	-12.16%	46,015,500	6,600	0.1	3.81 6.75 4.86
60 tháng (2021-02-23)	-1.35	-21.82%	160,408,500	-8,228	-0.2	3.81 15.97 4.86

CTCP Tập đoàn Dầu khí An Pha (asp)

THỐNG KÊ GIAO DỊCH