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)
30/11/2017
4.30
 99,690 4.33 4.45 4.28 0 0 0
29/11/2017
4.33
 70,060 4.37 4.44 4.31 0 0 0
28/11/2017
4.37
 32,290 4.31 4.40 4.31 0 0 0
27/11/2017
4.31
 55,400 4.39 4.41 4.31 0 0 0
24/11/2017
4.39
 29,850 4.28 4.48 4.31 0 0 0
23/11/2017
4.28
 53,870 4.28 4.30 4.24 0 0 0
22/11/2017
4.28
 49,710 4.28 4.31 4.21 0 0 0
21/11/2017
4.28
 10,290 4.24 4.31 4.17 0 0 0
20/11/2017
4.24
 25,260 4.15 4.24 4.17 0 0 0
17/11/2017
4.15
 55,640 4.23 4.24 4.13 0 0 0
16/11/2017
4.23
 20,890 4.17 4.24 4.10 0 0 0
15/11/2017
4.17
 23,910 4.10 4.24 4.10 0 0 0
14/11/2017
4.10
 43,830 4.17 4.17 3.96 0 0 0
13/11/2017
4.17
 21,600 4.13 4.17 3.96 0 0 0
10/11/2017
4.13
 13,180 4.31 4.31 4.10 0 0 0
09/11/2017
4.31
 17,130 4.33 4.33 4.17 0 0 0
08/11/2017
4.33
 15,020 4.31 4.45 4.26 0 0 0
07/11/2017
4.31
 14,970 4.31 4.37 4.28 0 0 0
06/11/2017
4.31
 30,180 4.17 4.44 4.17 0 0 0
03/11/2017
4.17
 34,000 4.30 4.43 4.17 0 0 0
02/11/2017
4.30
 150,400 4.31 4.31 4.03 0 0 0
01/11/2017
4.31
 27,800 4.38 4.45 4.31 0 0 0
31/10/2017
4.38
 30,150 4.48 4.51 4.38 0 0 0
30/10/2017
4.48
 68,580 4.37 4.51 4.37 0 0 0
27/10/2017
4.37
 49,090 4.31 4.38 4.31 0 0 0
26/10/2017
4.31
 33,540 4.39 4.39 4.10 0 0 0
25/10/2017
4.39
 17,400 4.42 4.45 4.39 0 0 0
24/10/2017: Cổ tức tiền mặt tỉ lệ: 2%
24/10/2017
4.42
 15,930 4.42 4.52 4.35 0 0 0
23/10/2017
4.42
 1,340 4.42 4.42 4.42 0 0 0
20/10/2017
4.42
 29,930 4.38 4.44 4.36 0 0 0
19/10/2017
4.38
 31,250 4.41 4.45 4.38 0 0 0
18/10/2017
4.41
 85,600 4.42 4.44 4.38 0 0 0
17/10/2017
4.42
 63,460 4.48 4.55 4.32 0 0 0
16/10/2017
4.48
 21,390 4.65 4.72 4.48 0 0 0
13/10/2017
4.65
 77,630 4.55 4.82 4.58 0 0 0
12/10/2017
4.55
 90,500 4.43 4.58 4.38 0 0 0
11/10/2017
4.43
 23,510 4.42 4.44 4.36 0 0 0
10/10/2017
4.42
 29,390 4.37 4.48 4.36 0 0 0
09/10/2017
4.37
 9,110 4.48 4.48 4.37 0 0 0
06/10/2017
4.48
 19,780 4.42 4.50 4.40 0 0 0
05/10/2017
4.42
 14,630 4.40 4.42 4.39 0 0 0
04/10/2017
4.40
 15,190 4.33 4.45 4.32 0 0 0
03/10/2017
4.33
 26,770 4.51 4.51 4.32 0 0 0
02/10/2017
4.51
 16,290 4.52 4.56 4.38 0 0 0
29/09/2017
4.52
 14,580 4.50 4.52 4.45 0 0 0
28/09/2017
4.50
 62,060 4.55 4.55 4.42 0 0 0
27/09/2017
4.55
 3,400 4.57 4.58 4.52 0 0 0
26/09/2017
4.57
 105,590 4.58 4.58 4.52 0 0 0
25/09/2017
4.58
 56,350 4.58 4.71 4.48 0 0 0
22/09/2017
4.58
 59,440 4.50 4.58 4.50 0 0 0
21/09/2017
4.50
 116,890 4.48 4.72 4.48 0 0 0
20/09/2017
4.48
 139,760 4.64 4.72 4.48 0 0 0
19/09/2017
4.64
 60,610 4.65 4.69 4.62 0 0 0
18/09/2017
4.65
 71,150 4.72 4.85 4.65 0 0 0
15/09/2017
4.72
 36,000 4.75 4.78 4.65 0 0 0
14/09/2017
4.75
 76,290 4.69 4.78 4.69 0 0 0
13/09/2017
4.69
 193,840 4.72 4.75 4.59 0 0 0
12/09/2017
4.72
 134,630 4.60 4.77 4.60 0 0 0
11/09/2017
4.60
 272,490 4.42 4.72 4.42 0 0 0
08/09/2017
4.42
 231,410 4.23 4.52 4.25 0 0 0
07/09/2017
4.23
 80,710 4.35 4.35 4.21 0 0 0
06/09/2017
4.35
 14,480 4.38 4.38 4.23 0 0 0
05/09/2017
4.38
 40,600 4.38 4.38 4.18 0 0 0
01/09/2017
4.38
 106,340 4.40 4.45 4.38 500 0 0.0
31/08/2017
4.40
 80,670 4.19 4.42 4.25 0 0 0
30/08/2017
4.19
 36,250 4.17 4.19 4.17 0 0 0
29/08/2017
4.17
 27,730 4.21 4.21 4.17 0 0 0
28/08/2017
4.21
 45,660 4.16 4.21 4.13 0 500 -0.0
25/08/2017
4.16
 27,570 4.30 4.30 4.15 0 0 0
24/08/2017
4.30
 37,450 4.27 4.31 4.14 1,000 0 0.0
23/08/2017
4.27
 113,630 4.25 4.32 4.11 0 0 0
22/08/2017
4.25
 190,070 4.41 4.48 4.11 0 0 0
21/08/2017
4.41
 161,590 4.22 4.43 4.31 0 0 0
18/08/2017
4.22
 476,830 4.03 4.30 4.01 0 0 0
17/08/2017
4.03
 47,320 3.95 4.04 3.92 0 0 0
16/08/2017
3.95
 13,940 3.94 3.97 3.94 0 1,660 -0.0
15/08/2017
3.94
 14,910 3.96 3.96 3.91 0 0 0
14/08/2017
3.96
 25,010 3.92 3.97 3.87 0 0 0
11/08/2017
3.92
 22,000 3.97 3.97 3.89 0 0 0
10/08/2017
3.97
 36,350 3.97 3.97 3.91 0 0 0
09/08/2017
3.97
 50,930 3.95 3.98 3.91 0 0 0
08/08/2017
3.95
 78,300 4.05 4.05 3.92 0 0 0
07/08/2017
4.05
 140,400 4.05 4.11 3.87 0 0 0
04/08/2017
4.05
 296,750 4.12 4.14 3.85 0 0 0
03/08/2017
4.12
 67,040 4.14 4.17 4.06 0 0 0
02/08/2017
4.14
 106,250 4.14 4.27 4.11 0 0 0
01/08/2017
4.14
 852,960 4.03 4.31 3.98 0 0 0
31/07/2017
4.03
 29,670 3.77 4.03 4.03 0 0 0
28/07/2017
3.77
 8,090 3.53 3.77 3.77 0 60 -0.0
27/07/2017
3.53
 238,210 3.30 3.53 3.44 0 0 0
26/07/2017
3.30
 2,830 3.29 3.30 3.19 0 0 0
25/07/2017
3.29
 340 3.27 3.30 3.24 0 0 0
24/07/2017
3.27
 12,660 3.24 3.30 3.24 0 0 0
21/07/2017
3.24
 16,790 3.35 3.35 3.24 0 0 0
20/07/2017
3.35
 3,270 3.28 3.38 3.26 0 0 0
19/07/2017
3.28
 4,790 3.34 3.34 3.25 0 0 0
18/07/2017
3.34
 2,420 3.34 3.34 3.24 0 0 0
17/07/2017
3.34
 3,730 3.34 3.34 3.24 0 0 0
14/07/2017
3.34
 5,130 3.25 3.43 3.30 0 0 0
13/07/2017
3.25
 28,240 3.32 3.34 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |