CTCP Tập đoàn Dầu khí An Pha (asp)

11.75
0.15
(1.29%)
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) 		1.94 21.77% 5,582,000 2,036 0
8.91
11.60
11.60
2 tháng
(2026-05-29) 		3.47 47.02% 9,217,300 -2,264 0
7.25
11.60
11.60
3 tháng
(2026-04-29) 		5.15 90.35% 15,161,100 4,536 0
5.70
11.60
11.60
6 tháng
(2026-01-29) 		6.02 124.64% 23,449,300 -12,964 -0.1
4.71
11.60
11.60
12 tháng
(2025-08-04) 		5.61 107.06% 28,919,100 -9,264 -0.1
4.37
11.60
11.60
24 tháng
(2024-08-07) 		6.66 158.95% 44,623,200 -9,914 -0.1
3.81
11.60
11.60
36 tháng
(2023-08-14) 		4.26 64.64% 61,496,600 -20,364 -0.1
3.81
11.60
11.60
60 tháng
(2021-08-23) 		4.57 72.79% 167,127,600 -20,792 -0.3
3.81
15.97
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
5.04
 162,200 5.30 5.30 5 0 0 0
04/03/2026
5.30
 358,400 5.70 5.73 5.30 0 0 0
03/03/2026
5.69
 875,700 5.70 5.73 5.40 0 0 0
02/03/2026
5.37
 651,500 5.11 5.37 5.11 0 0 0
27/02/2026
5.02
 315,800 4.86 5.02 4.83 0 0 0
26/02/2026
4.82
 45,100 4.88 4.88 4.77 0 0 0
25/02/2026
4.72
 23,000 4.71 4.82 4.71 0 0 0
24/02/2026
4.71
 24,900 4.79 4.79 4.63 0 0 0
23/02/2026
4.79
 16,300 4.71 4.79 4.67 0 0 0
13/02/2026
4.71
 11,800 4.79 4.79 4.66 0 0 0
12/02/2026
4.79
 1,400 4.79 4.80 4.70 0 0 0
11/02/2026
4.79
 24,900 4.72 4.80 4.60 0 0 0
10/02/2026
4.72
 10,100 4.70 4.72 4.70 0 0 0
09/02/2026
4.78
 900 4.82 4.82 4.70 0 0 0
06/02/2026
4.82
 15,100 4.84 4.90 4.71 0 0 0
05/02/2026
4.84
 56,800 4.80 4.84 4.80 0 0 0
04/02/2026
4.79
 12,800 4.82 4.82 4.74 0 0 0
03/02/2026
4.82
 33,100 4.60 4.85 4.60 0 0 0
02/02/2026
4.77
 29,300 4.90 4.90 4.72 0 0 0
30/01/2026
4.79
 22,000 4.80 4.80 4.70 3,000 0 0.0
29/01/2026
4.83
 9,400 4.86 4.86 4.72 3,000 0 0.0
28/01/2026
4.86
 24,000 4.84 4.87 4.69 2,000 0 0.0
27/01/2026
4.84
 3,400 4.85 4.89 4.62 2,000 0 0.0
26/01/2026
4.86
 27,600 4.85 4.90 4.78 2,000 0 0.0
23/01/2026
4.86
 21,300 4.69 4.90 4.69 0 0 0
22/01/2026
4.69
 34,200 4.65 4.90 4.65 0 0 0
21/01/2026
4.65
 58,800 4.80 4.85 4.60 0 0 0
20/01/2026
4.77
 9,900 4.86 4.86 4.75 0 0 0
19/01/2026
4.85
 1,200 4.86 4.87 4.85 0 0 0
16/01/2026
4.86
 55,300 4.85 5 4.85 0 1,000 -0.0
15/01/2026
4.85
 30,800 4.97 4.97 4.85 0 0 0
14/01/2026
4.97
 66,600 4.89 5.05 4.88 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |