CTCP Tập đoàn Dầu khí An Pha (asp)

7.43
0.05
(0.68%)
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
(2026-05-13) 		0 0% 3,753,000 -10,200 0
7.26
8
7.38
2 tháng
(2026-04-13) 		1.31 21.87% 8,489,000 -400 0
5.57
8
7.38
3 tháng
(2026-03-16) 		2.25 44.55% 11,622,000 -11,600 -0.1
4.88
8
7.38
6 tháng
(2025-12-15) 		2.60 55.32% 16,360,000 -12,900 -0.1
4.65
8
7.38
12 tháng
(2025-06-17) 		1.89 34.94% 24,733,100 -13,200 -0.1
4.37
8
7.38
24 tháng
(2024-06-24) 		2.66 57.33% 37,729,200 -16,650 -0.1
3.81
8
7.38
36 tháng
(2023-06-28) 		0.98 15.51% 56,571,200 -25,300 -0.1
3.81
8
7.38
60 tháng
(2021-07-08) 		0.40 5.82% 161,217,700 -25,728 -0.3
3.81
15.97
7.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |