CTCP Tập đoàn Dầu khí An Pha (asp)

11.15
-0.35
(-3.04%)
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) 		2.69 30.19% 6,407,200 4,936 0
8.91
11.60
11.50
2 tháng
(2026-06-01) 		4.30 58.90% 9,932,000 4,836 0
7.25
11.60
11.50
3 tháng
(2026-05-04) 		5.51 90.48% 15,898,900 5,136 0
6.09
11.60
11.50
6 tháng
(2026-01-30) 		6.81 142.17% 24,265,100 -13,064 -0.1
4.71
11.60
11.50
12 tháng
(2025-08-04) 		6.36 121.37% 29,744,300 -6,364 -0.1
4.37
11.60
11.50
24 tháng
(2024-08-08) 		7.38 174.88% 45,399,100 -7,014 -0.1
3.81
11.60
11.50
36 tháng
(2023-08-14) 		5.01 76.02% 62,321,800 -17,464 -0.1
3.81
11.60
11.50
60 tháng
(2021-08-24) 		5.48 89.54% 167,815,900 -17,892 -0.3
3.81
15.97
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |