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)
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
25/05/2017
3.11
 21,940 3.10 3.13 3.04 0 0 0
24/05/2017
3.10
 35,130 3.03 3.10 3.03 0 0 0
23/05/2017
3.03
 37,030 3.09 3.13 3.03 21,600 0 0.1
22/05/2017
3.09
 87,630 3.10 3.10 2.99 0 0 0
19/05/2017
3.10
 3,180 3.10 3.10 3.04 0 0 0
18/05/2017
3.10
 9,180 3.12 3.12 3.03 0 0 0
17/05/2017
3.12
 58,430 3.03 3.16 2.83 0 0 0
16/05/2017
3.03
 41,790 3.17 3.30 2.96 0 0 0
15/05/2017
3.17
 13,810 3.20 3.20 3.05 0 0 0
12/05/2017
3.20
 3,180 3.20 3.20 3.05 0 0 0
11/05/2017
3.20
 9,270 3.16 3.23 2.98 0 0 0
10/05/2017
3.16
 5,270 3.10 3.26 3.03 0 0 0
09/05/2017
3.10
 710 2.97 3.10 3.09 0 0 0
08/05/2017
2.97
 10,310 3.17 3.17 2.95 0 0 0
05/05/2017
3.17
 85,310 3.33 3.36 3.10 0 0 0
04/05/2017
3.33
 83,250 3.27 3.49 3.24 0 0 0
03/05/2017
3.27
 35,790 3.51 3.53 3.27 0 0 0
28/04/2017
3.51
 51,330 3.52 3.57 3.28 0 0 0
27/04/2017
3.52
 26,240 3.55 3.69 3.51 0 0 0
26/04/2017
3.55
 151,650 3.32 3.55 3.30 0 140 -0.0
25/04/2017
3.32
 53,420 3.26 3.32 3.27 1,000 400 0.0
24/04/2017
3.26
 39,860 3.13 3.28 3.14 0 0 0
21/04/2017
3.13
 102,570 3.03 3.24 2.97 0 300 -0.0
20/04/2017
3.03
 58,630 2.92 3.07 2.91 0 0 0
19/04/2017
2.92
 96,810 2.73 2.92 2.72 0 0 0
18/04/2017
2.73
 45,060 2.80 2.83 2.71 0 0 0
17/04/2017
2.80
 30,960 2.70 2.83 2.70 0 0 0
14/04/2017
2.70
 143,120 2.80 2.99 2.70 0 0 0
13/04/2017
2.80
 41,390 2.78 2.85 2.60 0 0 0
12/04/2017
2.78
 32,360 2.77 2.78 2.76 0 0 0
11/04/2017
2.77
 115,830 2.79 2.79 2.70 0 0 0
10/04/2017
2.79
 63,720 2.66 2.83 2.64 0 0 0
07/04/2017
2.66
 92,310 2.63 2.66 2.56 0 0 0
05/04/2017
2.63
 18,580 2.64 2.64 2.56 0 0 0
04/04/2017
2.64
 3,360 2.69 2.69 2.56 0 0 0
03/04/2017
2.69
 1,900 2.63 2.69 2.56 0 0 0
31/03/2017
2.63
 1,470 2.68 2.68 2.57 0 0 0
30/03/2017
2.68
 2,870 2.69 2.69 2.56 0 0 0
29/03/2017
2.69
 20,570 2.69 2.69 2.54 0 4,960 -0.0
28/03/2017
2.69
 29,280 2.70 2.70 2.56 0 0 0
27/03/2017
2.70
 27,820 2.68 2.70 2.56 0 0 0
24/03/2017
2.68
 1,130 2.70 2.70 2.63 0 0 0
23/03/2017
2.70
 580 2.63 2.70 2.69 0 0 0
22/03/2017
2.63
 37,680 2.63 2.74 2.63 0 0 0
21/03/2017
2.63
 3,800 2.70 2.70 2.63 0 0 0
20/03/2017
2.70
 4,390 2.73 2.73 2.64 0 0 0
17/03/2017
2.73
 43,000 2.62 2.73 2.62 0 0 0
16/03/2017
2.62
 7,040 2.62 2.69 2.62 0 0 0
15/03/2017
2.62
 5,020 2.73 2.73 2.62 0 340 -0.0
14/03/2017
2.73
 12,250 2.72 2.76 2.62 0 0 0
13/03/2017
2.72
 21,890 2.66 2.73 2.60 0 0 0
10/03/2017
2.66
 1,100 2.71 2.71 2.66 0 0 0
09/03/2017
2.71
 100 2.63 2.72 2.71 0 0 0
08/03/2017
2.63
 36,540 2.63 2.73 2.63 0 0 0
07/03/2017
2.63
 15,770 2.75 2.75 2.61 0 0 0
06/03/2017
2.75
 930 2.70 2.75 2.70 0 0 0
03/03/2017
2.70
 6,910 2.76 2.83 2.70 0 0 0
02/03/2017
2.76
 2,480 2.76 2.76 2.70 0 0 0
01/03/2017
2.76
 18,320 2.76 2.79 2.63 0 0 0
28/02/2017
2.76
 72,050 2.76 2.80 2.70 0 0 0
27/02/2017
2.76
 18,560 2.70 2.76 2.70 0 0 0
24/02/2017
2.70
 19,660 2.65 2.70 2.65 0 0 0
23/02/2017
2.65
 9,430 2.65 2.70 2.63 0 0 0
22/02/2017
2.65
 13,480 2.66 2.76 2.65 0 0 0
21/02/2017
2.66
 3,140 2.64 2.70 2.63 0 0 0
20/02/2017
2.64
 1,280 2.70 2.72 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |