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)
22/09/2016
2.61
 1,460 2.61 2.62 2.50 0 0 0
21/09/2016
2.61
 8,800 2.62 2.62 2.49 0 0 0
20/09/2016
2.62
 780 2.59 2.62 2.62 0 0 0
19/09/2016
2.59
 3,290 2.62 2.62 2.59 0 0 0
16/09/2016
2.62
 15,350 2.60 2.62 2.56 15,000 0 0.1
15/09/2016
2.60
 1,830 2.63 2.63 2.56 0 0 0
14/09/2016
2.63
 100 2.63 2.63 2.63 0 0 0
13/09/2016
2.63
 22,210 2.63 2.63 2.50 0 0 0
12/09/2016
2.63
 2,410 2.63 2.70 2.56 200 0 0.0
09/09/2016
2.63
 1,210 2.70 2.70 2.63 0 0 0
08/09/2016
2.70
 540 2.70 2.70 2.70 0 0 0
07/09/2016
2.70
 10,150 2.70 2.70 2.63 0 0 0
06/09/2016
2.70
 96,530 2.70 2.76 2.63 0 15,380 -0.1
05/09/2016
2.70
 11,630 2.63 2.70 2.56 0 1,510 -0.0
01/09/2016
2.63
 19,290 2.63 2.63 2.56 0 0 0
31/08/2016
2.63
 25,300 2.70 2.70 2.63 0 16,300 -0.1
30/08/2016
2.70
 7,670 2.70 2.70 2.56 0 370 -0.0
29/08/2016
2.70
 24,450 2.63 2.70 2.49 0 160 -0.0
26/08/2016
2.63
 7,390 2.63 2.63 2.56 0 0 0
25/08/2016
2.63
 4,210 2.63 2.63 2.56 0 0 0
24/08/2016
2.63
 10,150 2.70 2.70 2.56 0 0 0
23/08/2016
2.70
 510 2.70 2.70 2.70 0 0 0
22/08/2016
2.70
 1,200 2.70 2.70 2.56 0 0 0
19/08/2016
2.70
 1,680 2.70 2.70 2.56 200 0 0.0
18/08/2016
2.70
 24,100 2.70 2.70 2.63 0 0 0
17/08/2016
2.70
 25,460 2.70 2.76 2.63 0 0 0
16/08/2016
2.70
 65,340 2.70 2.76 2.70 0 0 0
15/08/2016
2.70
 7,240 2.76 2.76 2.70 0 0 0
12/08/2016
2.76
 9,990 2.76 2.76 2.63 0 0 0
11/08/2016
2.76
 2,360 2.76 2.83 2.70 0 0 0
10/08/2016
2.76
 121,360 2.70 2.76 2.70 0 0 0
09/08/2016
2.70
 6,560 2.70 2.70 2.56 0 0 0
08/08/2016
2.70
 990 2.70 2.70 2.56 0 0 0
05/08/2016
2.70
 10,670 2.70 2.70 2.56 0 200 -0.0
04/08/2016
2.70
 19,890 2.56 2.70 2.43 0 0 0
03/08/2016
2.56
 29,510 2.70 2.70 2.56 0 20 -0
02/08/2016
2.70
 46,060 2.70 2.70 2.56 0 0 0
01/08/2016
2.70
 25,690 2.70 2.70 2.56 0 0 0
29/07/2016
2.70
 5,710 2.70 2.70 2.63 0 0 0
28/07/2016
2.70
 28,650 2.70 2.76 2.63 200 0 0.0
27/07/2016
2.70
 73,520 2.70 2.76 2.70 0 0 0
26/07/2016
2.70
 5,830 2.83 2.83 2.70 0 0 0
25/07/2016
2.83
 1,070 2.83 2.83 2.76 0 0 0
22/07/2016
2.83
 30,550 2.70 2.83 2.63 0 0 0
21/07/2016
2.70
 6,570 2.70 2.83 2.70 0 0 0
20/07/2016
2.70
 23,150 2.76 2.90 2.70 0 0 0
19/07/2016
2.76
 40,560 2.70 2.83 2.76 0 0 0
18/07/2016
2.70
 14,200 2.90 2.90 2.70 0 0 0
15/07/2016
2.90
 350 2.90 2.90 2.83 0 160 -0.0
14/07/2016
2.90
 1,150 2.83 2.90 2.83 0 0 0
13/07/2016
2.83
 42,050 2.70 2.83 2.63 0 0 0
12/07/2016
2.70
 10,400 2.83 2.83 2.70 0 0 0
11/07/2016
2.83
 18,050 2.83 2.90 2.76 0 0 0
08/07/2016
2.83
 39,490 2.90 2.90 2.76 0 0 0
07/07/2016
2.90
 73,730 2.90 2.97 2.83 0 0 0
06/07/2016
2.90
 39,870 2.83 2.90 2.83 0 0 0
05/07/2016
2.83
 23,880 2.90 2.90 2.83 0 0 0
04/07/2016
2.90
 20,830 2.83 2.90 2.83 1,000 0 0.0
01/07/2016
2.83
 19,660 2.76 2.83 2.70 0 0 0
30/06/2016
2.76
 23,370 2.76 2.83 2.70 0 0 0
29/06/2016
2.76
 13,280 2.76 2.76 2.70 0 0 0
28/06/2016
2.76
 7,170 2.76 2.83 2.70 0 0 0
27/06/2016
2.76
 118,010 2.90 2.90 2.70 0 0 0
24/06/2016
2.90
 45,410 2.97 2.97 2.76 0 0 0
23/06/2016
2.97
 1,980 2.97 3.03 2.83 0 0 0
22/06/2016
2.97
 15,920 2.97 2.97 2.90 0 0 0
21/06/2016
2.97
 92,010 2.97 2.97 2.83 0 100 -0.0
20/06/2016
2.97
 20,030 2.90 2.97 2.90 0 0 0
17/06/2016
2.90
 19,630 3.03 3.03 2.90 0 0 0
16/06/2016
3.03
 3,130 3.03 3.03 2.97 0 0 0
15/06/2016
3.03
 11,340 3.03 3.03 2.97 0 0 0
14/06/2016
3.03
 11,410 3.10 3.10 2.97 0 0 0
13/06/2016
3.10
 46,540 3.03 3.10 2.97 0 0 0
10/06/2016
3.03
 36,210 3.03 3.03 2.90 400 0 0.0
09/06/2016
3.03
 26,950 3.03 3.03 2.97 0 0 0
08/06/2016
3.03
 41,360 3.10 3.10 2.97 0 0 0
07/06/2016
3.10
 33,390 3.03 3.10 3.03 0 0 0
06/06/2016
3.03
 126,550 3.03 3.03 2.90 0 0 0
03/06/2016
3.03
 78,880 3.03 3.03 2.90 0 0 0
02/06/2016
3.03
 16,990 3.03 3.03 2.97 0 0 0
01/06/2016
3.03
 38,910 2.97 3.10 3.03 0 0 0
31/05/2016
2.97
 60,660 3.03 3.03 2.90 300 0 0.0
30/05/2016
3.03
 145,940 3.03 3.03 2.83 300 0 0.0
27/05/2016
3.03
 25,440 3.17 3.17 2.97 300 0 0.0
26/05/2016
3.17
 91,700 3.30 3.30 3.10 0 0 0
25/05/2016
3.30
 2,530 3.30 3.37 3.30 0 0 0
24/05/2016
3.30
 50,520 3.24 3.37 3.17 0 300 -0.0
23/05/2016
3.24
 98,150 3.03 3.24 2.97 0 0 0
20/05/2016
3.03
 10,590 2.97 3.10 3.03 0 300 -0.0
19/05/2016
2.97
 131,250 2.90 3.10 2.90 300 0 0.0
18/05/2016
2.90
 66,850 2.90 3.10 2.90 0 300 -0.0
17/05/2016
2.90
 44,210 2.76 2.90 2.83 0 0 0
16/05/2016
2.76
 66,750 2.90 2.90 2.76 0 0 0
13/05/2016
2.90
 10,580 2.90 2.97 2.83 290 0 0.0
12/05/2016
2.90
 18,720 2.97 2.97 2.83 10 0 0
11/05/2016
2.97
 25,610 2.90 2.97 2.83 0 0 0
10/05/2016
2.90
 27,440 2.90 3.03 2.90 300 0 0.0
09/05/2016
2.90
 52,650 3.03 3.03 2.90 0 200 -0.0
06/05/2016
3.03
 134,320 3.17 3.17 2.97 0 0 0
05/05/2016
3.17
 38,320 3.17 3.17 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |