CTCP Tập đoàn Dầu khí An Pha (asp)

11.15
-0.35
(-3.04%)
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
(2026-06-29) 		2.69 30.19% 6,407,200 4,936 0
8.91
11.60
11.50
2 tháng
(2026-06-01) 		4.30 58.90% 9,932,000 4,836 0
7.25
11.60
11.50
3 tháng
(2026-05-04) 		5.51 90.48% 15,898,900 5,136 0
6.09
11.60
11.50
6 tháng
(2026-01-30) 		6.81 142.17% 24,265,100 -13,064 -0.1
4.71
11.60
11.50
12 tháng
(2025-08-04) 		6.36 121.37% 29,744,300 -6,364 -0.1
4.37
11.60
11.50
24 tháng
(2024-08-08) 		7.38 174.88% 45,399,100 -7,014 -0.1
3.81
11.60
11.50
36 tháng
(2023-08-14) 		5.01 76.02% 62,321,800 -17,464 -0.1
3.81
11.60
11.50
60 tháng
(2021-08-24) 		5.48 89.54% 167,815,900 -17,892 -0.3
3.81
15.97
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |