CTCP Tập đoàn Dầu khí An Pha (asp)

4.68
-0.02
(-0.43%)
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
(2025-11-05) 		-0.20 -4.08% 746,200 1,400 0.0
4.68
4.94
4.68
2 tháng
(2025-10-06) 		0.03 0.64% 1,589,100 1,500 0.0
4.37
4.95
4.68
3 tháng
(2025-09-08) 		-0.29 -5.81% 2,115,700 500 0.0
4.37
4.99
4.68
6 tháng
(2025-06-09) 		-0.67 -12.48% 9,034,800 200 -0.0
4.37
5.75
4.68
12 tháng
(2024-12-10) 		0.65 16.05% 17,811,500 -2,100 -0.0
3.95
5.75
4.68
24 tháng
(2023-12-18) 		-0.35 -6.93% 31,517,400 -6,500 -0.1
3.81
5.75
4.68
36 tháng
(2022-12-21) 		-0.40 -7.84% 46,401,000 -11,900 -0.1
3.81
6.75
4.68
60 tháng
(2020-12-31) 		-0.92 -16.31% 163,657,950 -12,278 -0.2
3.81
15.97
4.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
5.15
 300 5.18 5.18 5.15 0 0 0
03/05/2018
5.18
 10,500 5.08 5.18 4.80 0 0 0
02/05/2018
5.08
 49,650 5.42 5.42 5.08 0 0 0
27/04/2018
5.42
 16,420 5.42 5.42 5.22 0 0 0
26/04/2018
5.42
 1,150 5.42 5.42 5.23 0 0 0
24/04/2018
5.42
 13,400 5.42 5.42 5.36 9,080 0 0.1
23/04/2018
5.42
 11,570 5.42 5.42 5.22 0 0 0
20/04/2018
5.42
 23,710 5.36 5.49 5.18 0 0 0
19/04/2018
5.36
 11,830 5.48 5.49 5.36 0 0 0
18/04/2018
5.48
 6,060 5.42 5.49 5.33 0 0 0
17/04/2018
5.42
 2,380 5.49 5.49 5.32 0 0 0
16/04/2018
5.49
 39,650 5.35 5.67 5.32 0 10,000 -0.1
13/04/2018
5.35
 15,820 5.42 5.42 5.22 0 0 0
12/04/2018
5.42
 14,460 5.28 5.42 5.29 0 0 0
11/04/2018
5.28
 4,310 5.25 5.36 5.08 0 0 0
10/04/2018
5.25
 10,160 5.35 5.35 5.15 0 0 0
09/04/2018
5.35
 16,590 5.10 5.45 5.15 0 0 0
06/04/2018
5.10
 18,850 5.15 5.15 5.04 0 0 0
05/04/2018
5.15
 2,500 5.22 5.22 5.01 0 0 0
04/04/2018
5.22
 12,850 5.29 5.29 5.08 0 0 0
03/04/2018
5.29
 1,220 5.29 5.36 5.29 0 0 0
02/04/2018
5.29
 64,800 5.42 5.42 5.05 0 0 0
30/03/2018
5.42
 10 5.24 5.42 5.42 0 0 0
29/03/2018
5.24
 15,490 5.25 5.60 5.24 0 0 0
28/03/2018
5.25
 50,030 5.22 5.36 5.22 0 0 0
27/03/2018
5.22
 8,430 5.39 5.39 5.08 0 0 0
26/03/2018
5.39
 35,070 5.29 5.39 5.23 0 0 0
23/03/2018
5.29
 710 5.29 5.29 5.22 0 0 0
22/03/2018
5.29
 54,760 5.29 5.40 5.29 3,940 0 0.0
21/03/2018
5.29
 17,430 5.29 5.36 5.29 0 0 0
20/03/2018
5.29
 19,210 5.29 5.36 5.08 0 1,130 -0.0
19/03/2018
5.29
 22,200 5.36 5.39 5.26 0 0 0
16/03/2018
5.36
 12,380 5.32 5.36 5.24 0 0 0
15/03/2018
5.32
 1,780 5.32 5.32 5.22 0 0 0
14/03/2018
5.32
 20,790 5.36 5.36 5.22 0 0 0
13/03/2018
5.36
 500 5.31 5.36 5.36 0 0 0
12/03/2018
5.31
 14,690 5.36 5.36 5.22 0 0 0
09/03/2018
5.36
 33,160 5.35 5.36 5.24 130 0 0.0
08/03/2018
5.35
 21,730 5.35 5.36 5.22 0 0 0
07/03/2018
5.35
 19,750 5.35 5.35 5.22 0 0 0
06/03/2018
5.35
 47,580 5.35 5.36 5.15 0 1,490 -0.0
05/03/2018
5.35
 8,310 5.39 5.45 5.22 0 10 -0
02/03/2018
5.39
 3,440 5.42 5.42 5.29 0 0 0
01/03/2018
5.42
 9,270 5.36 5.49 5.22 5,930 0 0.0
28/02/2018
5.36
 19,090 5.36 5.45 5.29 0 0 0
27/02/2018
5.36
 91,400 5.46 5.46 5.30 0 0 0
26/02/2018
5.46
 3,240 5.46 5.56 5.42 0 0 0
23/02/2018
5.46
 6,040 5.42 5.53 5.42 0 0 0
22/02/2018
5.42
 14,030 5.55 5.55 5.20 0 0 0
21/02/2018
5.55
 11,480 5.41 5.56 5.48 0 0 0
13/02/2018
5.41
 8,300 5.41 5.42 5.15 0 0 0
12/02/2018
5.41
 19,420 5.08 5.43 4.88 0 0 0
09/02/2018
5.08
 9,550 5.15 5.22 4.81 0 80 -0.0
08/02/2018
5.15
 820 5.15 5.15 4.83 0 0 0
07/02/2018
5.15
 6,420 5.14 5.49 5.01 0 0 0
06/02/2018
5.14
 147,870 5.30 5.30 4.93 1,000 310 0.0
05/02/2018
5.30
 42,870 5.49 5.49 5.22 0 240 -0.0
02/02/2018
5.49
 6,830 5.51 5.51 5.13 0 0 0
01/02/2018
5.51
 108,090 5.85 5.85 5.49 0 0 0
31/01/2018
5.85
 214,910 5.85 6.22 5.70 600 0 0.0
30/01/2018
5.85
 395,080 5.47 5.85 5.56 1,500 710 0.0
29/01/2018
5.47
 233,400 5.11 5.47 5.18 0 0 0
26/01/2018
5.11
 98,920 5.00 5.15 4.90 0 0 0
25/01/2018
5.00
 74,400 4.94 5.01 4.87 0 0 0
22/01/2018
4.94
 58,280 4.74 5.01 4.83 0 0 0
19/01/2018
4.74
 17,720 4.80 4.83 4.67 0 0 0
18/01/2018
4.80
 72,760 4.67 4.86 4.52 0 0 0
17/01/2018
4.67
 35,670 4.68 4.97 4.67 0 1,000 -0.0
16/01/2018
4.68
 16,880 4.69 4.71 4.68 0 0 0
15/01/2018
4.69
 21,450 4.69 4.76 4.69 0 0 0
12/01/2018
4.69
 34,690 4.73 4.78 4.67 0 0 0
11/01/2018
4.73
 14,790 4.80 4.80 4.69 1,000 0 0.0
10/01/2018
4.80
 28,240 4.80 4.80 4.73 0 0 0
09/01/2018
4.80
 58,340 4.80 4.80 4.66 0 0 0
08/01/2018
4.80
 33,160 4.68 4.80 4.68 0 0 0
05/01/2018
4.68
 24,730 4.80 4.80 4.67 0 0 0
04/01/2018
4.80
 25,500 4.86 4.97 4.80 0 0 0
03/01/2018
4.86
 70,240 4.87 4.87 4.73 0 830 -0.0
02/01/2018
4.87
 48,170 4.98 4.99 4.73 0 4,460 -0.0
29/12/2017
4.98
 34,290 4.87 5.06 4.72 0 10 -0
28/12/2017
4.87
 45,320 5.02 5.02 4.80 0 420 -0.0
27/12/2017
5.02
 36,700 5.08 5.08 4.80 0 0 0
26/12/2017
5.08
 29,240 5.08 5.15 5.01 0 5,410 -0.0
25/12/2017
5.08
 62,360 5.15 5.15 5.01 0 0 0
22/12/2017
5.15
 161,400 4.86 5.20 4.76 0 4,000 -0.0
21/12/2017
4.86
 74,980 4.86 5.01 4.73 0 0 0
20/12/2017
4.86
 75,120 5.01 5.01 4.80 0 0 0
19/12/2017
5.01
 120,280 5.01 5.08 4.80 14,220 0 0.1
18/12/2017
5.01
 64,900 5.06 5.39 5.01 0 0 0
15/12/2017
5.06
 482,640 4.74 5.06 4.80 80 0 0.0
14/12/2017
4.74
 618,100 4.43 4.74 4.33 0 0 0
13/12/2017
4.43
 730 4.45 4.45 4.31 0 0 0
12/12/2017
4.45
 88,060 4.51 4.51 4.31 0 13,500 -0.1
11/12/2017
4.51
 22,710 4.51 4.52 4.42 0 0 0
08/12/2017
4.51
 60 4.56 4.56 4.38 0 0 0
07/12/2017
4.56
 50 4.58 4.58 4.56 0 0 0
06/12/2017
4.58
 56,510 4.59 4.60 4.31 0 0 0
05/12/2017
4.59
 39,180 4.54 4.66 4.52 0 0 0
04/12/2017
4.54
 57,900 4.51 4.72 4.45 0 0 0
01/12/2017
4.51
 143,430 4.30 4.52 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |