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)
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
17/02/2017
2.70
 2,030 2.76 2.76 2.61 0 0 0
16/02/2017
2.76
 24,640 2.76 2.90 2.72 0 200 -0.0
15/02/2017
2.76
 21,050 2.70 2.89 2.72 0 200 -0.0
14/02/2017
2.70
 105,960 2.56 2.72 2.63 0 0 0
13/02/2017
2.56
 12,810 2.58 2.58 2.45 0 0 0
10/02/2017
2.58
 34,270 2.60 2.60 2.46 0 0 0
09/02/2017
2.60
 10,770 2.62 2.62 2.44 0 0 0
08/02/2017
2.62
 10 2.60 2.62 2.62 0 0 0
07/02/2017
2.60
 10,850 2.60 2.60 2.60 0 0 0
06/02/2017
2.60
 270 2.63 2.68 2.45 0 0 0
03/02/2017
2.63
 2,390 2.68 2.68 2.62 0 0 0
02/02/2017
2.68
 70 2.60 2.69 2.44 0 0 0
25/01/2017
2.60
 14,970 2.63 2.63 2.45 0 0 0
24/01/2017
2.63
 0 2.63 2.63 2.63 0 0 0
23/01/2017
2.63
 1,180 2.47 2.64 2.30 0 0 0
20/01/2017
2.47
 8,500 2.56 2.56 2.47 0 0 0
19/01/2017
2.56
 32,320 2.55 2.56 2.55 0 0 0
18/01/2017
2.55
 4,980 2.56 2.56 2.49 4,960 0 0.0
17/01/2017
2.56
 150 2.56 2.56 2.56 0 0 0
16/01/2017
2.56
 2,270 2.60 2.60 2.47 0 0 0
13/01/2017
2.60
 0 2.60 2.60 2.60 0 0 0
12/01/2017
2.60
 2,470 2.62 2.62 2.49 0 0 0
11/01/2017
2.62
 0 2.62 2.62 2.62 0 0 0
10/01/2017
2.62
 10 2.61 2.62 2.62 0 0 0
09/01/2017
2.61
 1,720 2.62 2.62 2.61 0 0 0
06/01/2017
2.62
 220 2.62 2.62 2.60 0 0 0
05/01/2017
2.62
 20 2.62 2.62 2.62 0 0 0
04/01/2017
2.62
 7,270 2.63 2.63 2.49 0 0 0
03/01/2017
2.63
 3,580 2.59 2.69 2.45 0 0 0
30/12/2016
2.59
 1,050 2.62 2.62 2.46 0 0 0
29/12/2016
2.62
 30,010 2.56 2.62 2.59 0 50 -0.0
28/12/2016
2.56
 24,080 2.54 2.56 2.53 0 0 0
27/12/2016
2.54
 4,680 2.55 2.55 2.53 0 0 0
26/12/2016
2.55
 2,040 2.55 2.56 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |