CTCP Tập đoàn Dầu khí An Pha (asp)

5
0
(0%)
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
(2026-02-23) 		0.21 4.38% 3,762,900 -24,600 -0.1
4.71
5.69
5
2 tháng
(2026-01-19) 		0.15 3.09% 4,170,900 -12,600 -0.1
4.65
5.69
5
3 tháng
(2025-12-18) 		0.32 6.84% 4,817,100 -13,600 -0.1
4.65
5.69
5
6 tháng
(2025-09-19) 		0.17 3.52% 6,850,100 -12,600 -0.1
4.37
5.69
5
12 tháng
(2025-03-24) 		0 0% 18,636,400 -20,500 -0.1
4.14
5.75
5
24 tháng
(2024-03-28) 		0.14 2.88% 31,308,200 -26,200 -0.2
3.81
5.75
5
36 tháng
(2023-04-03) 		-0.50 -9.09% 49,263,700 -26,000 -0.2
3.81
6.75
5
60 tháng
(2021-04-13) 		-1.74 -25.81% 159,151,300 -25,528 -0.3
3.81
15.97
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
3.32
 10,580 3.32 3.32 3.18 0 0 0
11/07/2017
3.32
 9,580 3.31 3.34 3.20 2,900 0 0.0
10/07/2017
3.31
 26,100 3.53 3.53 3.31 0 0 0
07/07/2017
3.53
 56,640 3.49 3.63 3.43 0 0 0
06/07/2017
3.49
 136,070 3.27 3.49 3.27 0 100 -0.0
05/07/2017
3.27
 39,840 3.21 3.27 3.18 0 1,010 -0.0
04/07/2017
3.21
 37,400 3.20 3.23 3.20 0 0 0
03/07/2017
3.20
 11,840 3.17 3.20 3.17 100 0 0.0
30/06/2017
3.17
 6,750 3.16 3.22 3.05 0 0 0
29/06/2017
3.16
 610 3.17 3.17 3.03 0 0 0
28/06/2017
3.17
 12,400 3.17 3.17 3.17 0 0 0
27/06/2017
3.17
 2,910 3.23 3.24 3.17 0 0 0
26/06/2017
3.23
 6,440 3.23 3.30 3.17 0 0 0
23/06/2017
3.23
 3,030 3.22 3.23 3.23 0 0 0
22/06/2017
3.22
 52,060 3.12 3.30 3.12 50 0 0.0
21/06/2017
3.12
 3,150 3.12 3.12 3.09 0 0 0
20/06/2017
3.12
 1,640 3.10 3.12 3.10 0 0 0
19/06/2017
3.10
 18,150 3.03 3.10 3.00 0 10 -0
16/06/2017
3.03
 710 3.10 3.10 3.03 10 0 0
15/06/2017
3.10
 3,460 3.10 3.10 3.03 0 0 0
14/06/2017
3.10
 2,080 3.03 3.10 3.03 0 0 0
13/06/2017
3.03
 70 3.10 3.10 3.03 0 0 0
12/06/2017
3.10
 1,010 3.09 3.10 3.03 0 0 0
09/06/2017
3.09
 3,750 3.09 3.09 3.05 0 0 0
08/06/2017
3.09
 220 3.09 3.09 3.05 0 0 0
07/06/2017
3.09
 10,070 3.10 3.10 3.05 10 0 0
06/06/2017
3.10
 900 3.10 3.10 3.00 0 0 0
05/06/2017
3.10
 1,380 3.09 3.10 3.09 10 0 0
02/06/2017
3.09
 3,490 3.10 3.11 3.09 0 960 -0.0
01/06/2017
3.10
 4,810 3.09 3.10 3.01 0 0 0
31/05/2017
3.09
 10,290 3.07 3.09 3.03 0 0 0
30/05/2017
3.07
 12,620 3.10 3.10 3.04 0 0 0
29/05/2017
3.10
 13,400 3.10 3.12 3.06 0 1,000 -0.0
26/05/2017
3.10
 19,790 3.11 3.12 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |