CTCP Tập đoàn Dầu khí An Pha (asp)

4.83
-0.03
(-0.62%)
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)
11/11/2016
2.61
 29,500 2.62 2.62 2.44 0 0 0
10/11/2016
2.62
 49,600 2.62 2.69 2.56 0 0 0
09/11/2016
2.62
 18,330 2.62 2.62 2.49 0 0 0
08/11/2016
2.62
 3,900 2.62 2.62 2.62 0 0 0
07/11/2016
2.62
 24,030 2.63 2.63 2.49 0 0 0
04/11/2016
2.63
 18,320 2.64 2.64 2.49 0 0 0
03/11/2016
2.64
 20 2.68 2.68 2.64 0 0 0
02/11/2016
2.68
 990 2.64 2.68 2.49 0 0 0
01/11/2016
2.64
 1,620 2.64 2.64 2.56 0 0 0
31/10/2016
2.64
 7,290 2.74 2.74 2.56 0 0 0
28/10/2016
2.74
 500 2.74 2.74 2.74 0 0 0
27/10/2016
2.74
 120 2.74 2.76 2.63 0 0 0
26/10/2016
2.74
 220 2.75 2.76 2.64 0 0 0
25/10/2016
2.75
 2,150 2.76 2.76 2.58 0 0 0
24/10/2016
2.76
 4,620 2.69 2.76 2.56 0 0 0
21/10/2016
2.69
 100 2.58 2.69 2.69 0 0 0
20/10/2016
2.58
 60 2.70 2.76 2.58 0 0 0
19/10/2016
2.70
 3,770 2.76 2.76 2.63 0 0 0
18/10/2016
2.76
 184,760 2.60 2.76 2.59 2,000 200 0.0
17/10/2016
2.60
 3,040 2.60 2.60 2.60 0 0 0
14/10/2016
2.60
 8,480 2.58 2.62 2.47 0 0 0
13/10/2016
2.58
 1,600 2.56 2.59 2.43 0 0 0
12/10/2016
2.56
 1,780 2.56 2.56 2.49 0 0 0
11/10/2016
2.56
 1,300 2.56 2.56 2.49 0 0 0
10/10/2016
2.56
 2,570 2.56 2.56 2.49 0 0 0
07/10/2016
2.56
 1,030 2.62 2.62 2.56 0 0 0
06/10/2016
2.62
 3,070 2.62 2.62 2.49 0 0 0
05/10/2016
2.62
 2,310 2.63 2.63 2.62 0 0 0
04/10/2016
2.63
 10 2.63 2.63 2.63 0 0 0
03/10/2016
2.63
 140 2.63 2.63 2.62 0 0 0
30/09/2016
2.63
 1,010 2.63 2.63 2.49 0 0 0
29/09/2016
2.63
 2,510 2.62 2.63 2.63 0 0 0
28/09/2016
2.62
 10,370 2.63 2.63 2.62 9,600 0 0.0
27/09/2016
2.63
 7,170 2.62 2.63 2.49 2,500 0 0.0
26/09/2016
2.62
 3,120 2.62 2.62 2.56 0 0 0
23/09/2016
2.62
 15,920 2.61 2.62 2.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |