CTCP Tập đoàn Dầu khí An Pha (asp)

4.80
-0.06
(-1.23%)
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
(2025-12-29) 		0.15 3.20% 708,200 3,000 0.0
4.65
5
4.86
2 tháng
(2025-12-01) 		0.15 3.20% 1,065,200 4,000 0.0
4.65
5
4.86
3 tháng
(2025-10-30) 		0.39 8.76% 2,044,600 3,900 0.0
4.45
5
4.86
6 tháng
(2025-08-01) 		-0.49 -9.19% 5,723,300 -2,300 -0.0
4.37
5.33
4.86
12 tháng
(2025-02-03) 		0.58 13.62% 18,236,000 1,500 -0.0
4
5.75
4.86
24 tháng
(2024-02-15) 		-0.17 -3.39% 30,624,600 -5,400 -0.0
3.81
5.75
4.86
36 tháng
(2023-02-13) 		-0.67 -12.16% 46,015,500 6,600 0.1
3.81
6.75
4.86
60 tháng
(2021-02-23) 		-1.35 -21.82% 160,408,500 -8,228 -0.2
3.81
15.97
4.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |