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)
13/01/2026
4.89
 11,500 4.72 4.91 4.72 0 0 0
12/01/2026
4.94
 15,500 4.85 4.94 4.55 0 0 0
09/01/2026
4.85
 32,700 4.80 4.85 4.71 0 0 0
08/01/2026
4.80
 20,500 5.01 5.01 4.80 0 0 0
07/01/2026
5
 90,400 4.85 5.01 4.85 0 0 0
06/01/2026
4.85
 92,200 5.01 5.01 4.83 0 0 0
05/01/2026
4.83
 41,200 4.56 5 4.55 0 0 0
31/12/2025
4.69
 59,700 4.69 4.69 4.50 0 0 0
30/12/2025
4.69
 19,600 4.63 4.69 4.55 0 0 0
29/12/2025
4.69
 15,800 4.68 4.71 4.66 0 0 0
26/12/2025
4.68
 17,600 4.69 4.69 4.58 0 0 0
25/12/2025
4.69
 28,600 4.69 4.71 4.62 0 0 0
24/12/2025
4.69
 6,200 4.68 4.69 4.63 0 0 0
23/12/2025
4.70
 1,100 4.71 4.71 4.70 0 0 0
22/12/2025
4.71
 14,400 4.68 4.75 4.67 0 0 0
19/12/2025
4.68
 5,200 4.68 4.68 4.62 0 0 0
18/12/2025
4.68
 21,300 4.56 4.70 4.56 0 0 0
17/12/2025
4.67
 4,900 4.68 4.68 4.60 0 0 0
16/12/2025
4.68
 7,100 4.59 4.68 4.53 0 0 0
15/12/2025
4.70
 41,400 4.68 4.80 4.50 0 0 0
12/12/2025
4.68
 49,500 4.71 4.71 4.62 0 0 0
11/12/2025
4.68
 38,500 4.69 4.69 4.66 0 0 0
10/12/2025
4.70
 4,000 4.68 4.70 4.62 0 0 0
09/12/2025
4.68
 11,700 4.70 4.70 4.60 0 0 0
08/12/2025
4.70
 12,300 4.56 4.70 4.56 0 500 -0.0
05/12/2025
4.68
 8,400 4.60 4.70 4.60 0 0 0
04/12/2025
4.70
 17,300 4.68 4.70 4.68 0 0 0
03/12/2025
4.70
 25,100 4.69 4.70 4.60 1,500 0 0.0
02/12/2025
4.69
 34,100 4.50 4.70 4.50 0 0 0
01/12/2025
4.69
 8,300 4.70 4.70 4.60 0 0 0
28/11/2025
4.70
 12,800 4.75 4.75 4.66 0 0 0
27/11/2025
4.75
 10,400 4.70 4.75 4.70 0 0 0
26/11/2025
4.70
 151,300 4.79 4.80 4.46 0 0 0
25/11/2025
4.79
 12,900 4.78 4.80 4.70 0 0 0
24/11/2025
4.80
 11,700 4.70 4.80 4.70 0 0 0
21/11/2025
4.80
 35,400 4.80 4.80 4.69 0 0 0
20/11/2025
4.80
 32,900 4.80 4.80 4.70 0 0 0
19/11/2025
4.80
 49,400 4.81 4.83 4.68 0 0 0
18/11/2025
4.81
 15,800 4.97 4.97 4.81 0 0 0
17/11/2025
4.94
 74,600 4.60 4.94 4.59 0 0 0
14/11/2025
4.82
 27,900 4.83 4.86 4.82 0 0 0
13/11/2025
4.82
 8,900 4.82 4.88 4.81 0 0 0
12/11/2025
4.90
 21,000 4.77 4.90 4.77 0 0 0
11/11/2025
4.90
 14,500 4.90 4.94 4.85 0 0 0
10/11/2025
4.90
 18,000 4.90 4.91 4.80 0 0 0
07/11/2025
4.90
 28,800 4.87 4.92 4.86 0 0 0
06/11/2025
4.92
 38,500 4.66 4.93 4.66 0 0 0
05/11/2025
4.90
 96,600 4.89 4.98 4.89 0 100 -0.0
04/11/2025
4.95
 64,300 4.95 4.95 4.81 0 0 0
03/11/2025
4.95
 119,900 4.80 4.99 4.80 0 0 0
31/10/2025
4.76
 124,100 4.46 4.76 4.46 0 0 0
30/10/2025
4.45
 9,700 4.47 4.47 4.41 0 0 0
29/10/2025
4.47
 49,100 4.36 4.50 4.34 0 0 0
28/10/2025
4.37
 56,700 4.38 4.41 4.08 0 0 0
27/10/2025
4.38
 14,100 4.43 4.43 4.36 0 200 -0.0
24/10/2025
4.44
 6,100 4.44 4.44 4.42 0 0 0
23/10/2025
4.50
 26,800 4.50 4.50 4.43 0 0 0
22/10/2025
4.50
 22,000 4.50 4.50 4.43 0 0 0
21/10/2025
4.50
 14,900 4.42 4.50 4.42 0 0 0
20/10/2025
4.49
 41,100 4.49 4.49 4.43 0 0 0
17/10/2025
4.49
 59,000 4.50 4.50 4.47 0 0 0
16/10/2025
4.51
 39,300 4.54 4.55 4.48 0 0 0
15/10/2025
4.54
 9,900 4.60 4.60 4.52 300 0 0.0
14/10/2025
4.54
 56,700 4.45 4.65 4.45 0 0 0
13/10/2025
4.61
 31,900 4.62 4.62 4.55 0 0 0
10/10/2025
4.66
 25,500 4.61 4.67 4.60 0 0 0
09/10/2025
4.61
 17,400 4.67 4.67 4.60 0 0 0
08/10/2025
4.65
 6,700 4.68 4.70 4.65 0 0 0
07/10/2025
4.69
 12,300 4.69 4.69 4.65 0 0 0
06/10/2025
4.67
 35,400 4.70 4.72 4.66 0 0 0
03/10/2025
4.69
 13,900 4.80 4.80 4.66 0 0 0
02/10/2025
4.72
 15,900 4.71 4.75 4.70 0 0 0
01/10/2025
4.71
 15,300 4.70 4.77 4.70 0 0 0
30/09/2025
4.75
 28,000 4.78 4.79 4.70 0 0 0
29/09/2025
4.78
 18,800 4.80 4.82 4.78 0 0 0
26/09/2025
4.83
 14,000 4.89 4.89 4.82 0 0 0
25/09/2025
4.84
 54,200 4.85 4.87 4.54 0 0 0
24/09/2025
4.88
 37,100 4.82 4.88 4.80 0 0 0
23/09/2025
4.85
 17,400 4.85 4.85 4.82 0 0 0
22/09/2025
4.85
 20,800 4.92 4.92 4.80 0 0 0
19/09/2025
4.83
 30,700 4.89 4.89 4.81 0 0 0
18/09/2025
4.88
 4,900 4.87 4.89 4.86 0 0 0
17/09/2025
4.87
 43,100 4.91 4.91 4.86 0 0 0
16/09/2025
4.91
 54,400 4.93 4.93 4.87 0 4,000 -0.0
15/09/2025
4.92
 8,900 4.83 4.95 4.83 0 0 0
12/09/2025
4.97
 10,300 4.95 4.98 4.81 0 0 0
11/09/2025
4.99
 28,600 4.92 4.99 4.85 3,000 0 0.0
10/09/2025
4.93
 49,500 5 5.08 4.85 0 0 0
09/09/2025
4.85
 39,200 4.99 5 4.80 0 0 0
08/09/2025
4.99
 21,600 5.04 5.04 4.99 0 0 0
05/09/2025
5.04
 77,100 5.08 5.08 4.93 0 0 0
04/09/2025
5.07
 70,100 5.10 5.10 5 0 0 0
03/09/2025
5.10
 146,300 5 5.13 5 1,000 0 0.0
29/08/2025
4.90
 39,900 5 5 4.84 0 0 0
28/08/2025
4.85
 25,700 4.90 4.90 4.83 0 0 0
27/08/2025
4.85
 46,300 4.86 4.91 4.85 0 0 0
26/08/2025
4.90
 24,400 4.87 4.90 4.80 0 0 0
25/08/2025
4.87
 44,900 4.89 4.89 4.80 0 0 0
22/08/2025
4.89
 181,500 4.95 5 4.70 0 0 0
21/08/2025
5
 56,300 5.05 5.07 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |