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)
04/05/2016
3.17
 43,520 3.03 3.17 2.97 0 0 0
29/04/2016
3.03
 190,820 3.24 3.30 3.03 0 1,000 -0.0
28/04/2016
3.24
 83,910 3.44 3.44 3.24 0 0 0
27/04/2016
3.44
 129,190 3.44 3.51 3.24 0 0 0
26/04/2016
3.44
 120,600 3.24 3.44 3.24 3,000 0 0.0
25/04/2016
3.24
 291,660 3.44 3.44 3.24 0 0 0
22/04/2016
3.44
 252,960 3.64 3.64 3.44 0 0 0
21/04/2016
3.64
 173,540 3.91 3.91 3.64 0 0 0
20/04/2016
3.91
 287,900 3.71 3.91 3.84 0 200 -0.0
19/04/2016
3.71
 358,590 3.51 3.71 3.64 0 200 -0.0
15/04/2016
3.51
 710,800 3.30 3.51 3.44 0 0 0
14/04/2016
3.30
 45,740 3.10 3.30 3.30 0 0 0
13/04/2016
3.10
 61,240 2.90 3.10 3.10 0 0 0
12/04/2016
2.90
 158,340 2.76 2.90 2.90 0 0 0
11/04/2016
2.76
 88,230 2.63 2.76 2.76 0 0 0
08/04/2016
2.63
 39,450 2.70 2.70 2.56 0 0 0
07/04/2016
2.70
 2,460 2.70 2.70 2.70 0 0 0
06/04/2016
2.70
 29,540 2.70 2.76 2.70 0 0 0
05/04/2016
2.70
 17,920 2.63 2.70 2.70 0 160 -0.0
04/04/2016
2.63
 5,100 2.70 2.70 2.63 0 0 0
01/04/2016
2.70
 11,790 2.63 2.70 2.63 0 0 0
31/03/2016
2.63
 19,130 2.70 2.70 2.63 0 0 0
30/03/2016
2.70
 29,080 2.70 2.70 2.63 0 0 0
29/03/2016
2.70
 148,800 2.70 2.70 2.63 0 0 0
28/03/2016
2.70
 11,260 2.70 2.70 2.63 0 0 0
25/03/2016
2.70
 12,700 2.70 2.70 2.63 0 0 0
24/03/2016
2.70
 450 2.70 2.70 2.63 0 40 -0.0
23/03/2016
2.70
 39,520 2.56 2.70 2.63 0 200 -0.0
22/03/2016
2.56
 12,240 2.70 2.70 2.56 0 0 0
21/03/2016
2.70
 6,250 2.70 2.70 2.63 0 0 0
18/03/2016
2.70
 13,490 2.76 2.76 2.70 0 0 0
17/03/2016
2.76
 44,920 2.70 2.76 2.70 0 0 0
16/03/2016
2.70
 6,560 2.70 2.70 2.56 0 0 0
15/03/2016
2.70
 560 2.70 2.70 2.70 0 0 0
14/03/2016
2.70
 20,000 2.70 2.70 2.56 0 0 0
11/03/2016
2.70
 2,260 2.70 2.70 2.63 0 250 -0.0
10/03/2016
2.70
 440 2.63 2.70 2.63 0 0 0
09/03/2016
2.63
 10,290 2.56 2.63 2.56 0 0 0
08/03/2016
2.56
 32,740 2.56 2.56 2.49 0 970 -0.0
07/03/2016
2.56
 41,150 2.70 2.70 2.56 0 20 -0
04/03/2016
2.70
 25,620 2.63 2.70 2.63 0 0 0
03/03/2016
2.63
 19,630 2.63 2.70 2.56 0 0 0
02/03/2016
2.63
 10,850 2.63 2.70 2.63 0 0 0
01/03/2016
2.63
 10,060 2.56 2.70 2.56 0 0 0
29/02/2016
2.56
 38,810 2.70 2.70 2.56 0 300 -0.0
26/02/2016
2.70
 17,450 2.70 2.70 2.56 0 0 0
25/02/2016
2.70
 62,290 2.56 2.70 2.49 0 300 -0.0
24/02/2016
2.56
 44,560 2.43 2.56 2.43 0 0 0
23/02/2016
2.43
 47,810 2.43 2.43 2.36 0 0 0
22/02/2016
2.43
 12,870 2.43 2.43 2.36 0 0 0
19/02/2016
2.43
 24,920 2.43 2.43 2.29 0 0 0
18/02/2016
2.43
 150 2.43 2.43 2.43 0 0 0
17/02/2016
2.43
 1,200 2.43 2.43 2.36 0 0 0
16/02/2016
2.43
 25,670 2.36 2.43 2.29 0 0 0
15/02/2016
2.36
 21,630 2.36 2.36 2.23 0 300 -0.0
05/02/2016
2.36
 15,100 2.29 2.36 2.23 0 0 0
04/02/2016
2.29
 5,260 2.23 2.29 2.23 0 0 0
03/02/2016
2.23
 11,840 2.36 2.36 2.23 0 0 0
02/02/2016
2.36
 14,010 2.29 2.36 2.29 0 300 -0.0
01/02/2016
2.29
 5,020 2.29 2.29 2.23 0 0 0
29/01/2016
2.29
 75,720 2.23 2.29 2.09 1,400 0 0.0
28/01/2016
2.23
 6,930 2.23 2.23 2.16 0 0 0
27/01/2016
2.23
 11,150 2.29 2.29 2.23 0 0 0
26/01/2016
2.29
 8,480 2.29 2.29 2.29 0 300 -0.0
25/01/2016
2.29
 18,550 2.23 2.29 2.16 0 300 -0.0
22/01/2016
2.23
 7,340 2.23 2.23 2.16 0 0 0
21/01/2016
2.23
 8,620 2.29 2.29 2.16 300 0 0.0
20/01/2016
2.29
 3,550 2.36 2.36 2.29 0 0 0
19/01/2016
2.36
 300 2.29 2.36 2.29 0 0 0
18/01/2016
2.29
 22,000 2.43 2.43 2.29 0 0 0
15/01/2016
2.43
 20,530 2.43 2.43 2.29 0 300 -0.0
14/01/2016
2.43
 60 2.43 2.43 2.43 0 0 0
13/01/2016
2.43
 150,030 2.49 2.49 2.36 0 0 0
12/01/2016
2.49
 26,090 2.49 2.49 2.36 300 0 0.0
11/01/2016
2.49
 6,180 2.63 2.63 2.49 0 0 0
08/01/2016
2.63
 7,110 2.63 2.63 2.49 0 0 0
07/01/2016
2.63
 63,230 2.63 2.63 2.49 4,700 0 0.0
06/01/2016
2.63
 33,170 2.70 2.70 2.56 0 0 0
05/01/2016
2.70
 10,060 2.70 2.70 2.56 300 0 0.0
04/01/2016
2.70
 50 2.76 2.76 2.70 0 0 0
31/12/2015
2.76
 5,090 2.76 2.76 2.70 0 0 0
30/12/2015
2.76
 4,530 2.70 2.76 2.70 0 30 -0.0
29/12/2015
2.70
 3,360 2.70 2.70 2.63 0 0 0
28/12/2015
2.70
 37,990 2.83 2.83 2.70 0 0 0
25/12/2015
2.83
 800 2.76 2.83 2.76 0 0 0
24/12/2015
2.76
 3,320 2.76 2.83 2.63 0 0 0
23/12/2015
2.76
 13,050 2.76 2.76 2.70 0 0 0
22/12/2015
2.76
 6,940 2.76 2.76 2.70 0 0 0
21/12/2015
2.76
 19,850 2.76 2.76 2.70 200 0 0.0
18/12/2015
2.76
 740 2.76 2.76 2.70 0 0 0
17/12/2015
2.76
 18,660 2.83 2.83 2.76 0 0 0
16/12/2015
2.83
 24,000 2.70 2.83 2.56 0 300 -0.0
15/12/2015
2.70
 23,550 2.63 2.70 2.63 0 0 0
14/12/2015
2.63
 3,220 2.70 2.70 2.63 0 0 0
11/12/2015
2.70
 620 2.70 2.70 2.63 0 0 0
10/12/2015
2.70
 64,640 2.70 2.83 2.63 0 0 0
09/12/2015
2.70
 13,360 2.63 2.70 2.63 0 0 0
08/12/2015
2.63
 92,720 2.63 2.63 2.56 300 0 0.0
07/12/2015
2.63
 52,620 2.76 2.83 2.63 0 0 0
04/12/2015
2.76
 20,600 2.83 2.97 2.70 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |