CTCP Tập đoàn Dầu khí An Pha (asp)

5
0
(0%)
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
(2026-02-23) 		0.21 4.38% 3,762,900 -24,600 -0.1
4.71
5.69
5
2 tháng
(2026-01-19) 		0.15 3.09% 4,170,900 -12,600 -0.1
4.65
5.69
5
3 tháng
(2025-12-18) 		0.32 6.84% 4,817,100 -13,600 -0.1
4.65
5.69
5
6 tháng
(2025-09-19) 		0.17 3.52% 6,850,100 -12,600 -0.1
4.37
5.69
5
12 tháng
(2025-03-24) 		0 0% 18,636,400 -20,500 -0.1
4.14
5.75
5
24 tháng
(2024-03-28) 		0.14 2.88% 31,308,200 -26,200 -0.2
3.81
5.75
5
36 tháng
(2023-04-03) 		-0.50 -9.09% 49,263,700 -26,000 -0.2
3.81
6.75
5
60 tháng
(2021-04-13) 		-1.74 -25.81% 159,151,300 -25,528 -0.3
3.81
15.97
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2015
4.02
 131,800 3.96 4.02 3.90 0 22,970 -0.1
27/05/2015
3.96
 65,850 3.90 3.96 3.83 0 0 0
26/05/2015
3.90
 46,540 3.77 3.90 3.77 0 0 0
25/05/2015
3.77
 95,710 3.58 3.77 3.51 0 0 0
22/05/2015
3.58
 52,810 3.58 3.58 3.45 0 0 0
21/05/2015
3.58
 33,740 3.51 3.58 3.51 0 0 0
20/05/2015
3.51
 67,540 3.32 3.51 3.32 0 0 0
19/05/2015
3.32
 88,470 3.45 3.45 3.32 0 21,990 -0.1
18/05/2015
3.45
 38,680 3.51 3.51 3.39 0 0 0
15/05/2015
3.51
 114,540 3.39 3.51 3.26 0 0 0
14/05/2015
3.39
 125,590 3.45 3.58 3.32 0 0 0
13/05/2015
3.45
 131,530 3.64 3.64 3.45 0 0 0
12/05/2015
3.64
 46,070 3.64 3.64 3.45 0 0 0
11/05/2015
3.64
 70,120 3.90 3.90 3.64 0 0 0
08/05/2015
3.90
 12,740 3.90 3.90 3.77 0 0 0
07/05/2015
3.90
 48,560 3.90 3.96 3.83 0 0 0
06/05/2015
3.90
 140,370 3.96 3.96 3.83 0 0 0
05/05/2015
3.96
 84,030 3.90 3.96 3.70 0 1,290 -0.0
04/05/2015
3.90
 120,780 3.96 4.09 3.83 0 0 0
27/04/2015
3.96
 237,650 3.70 3.96 3.77 0 0 0
24/04/2015
3.70
 242,370 3.51 3.70 3.51 0 0 0
23/04/2015
3.51
 5,080 3.51 3.51 3.45 0 0 0
22/04/2015
3.51
 2,260 3.51 3.51 3.45 0 0 0
21/04/2015
3.51
 18,310 3.51 3.51 3.39 0 0 0
20/04/2015
3.51
 10,520 3.58 3.58 3.45 0 20 -0.0
17/04/2015
3.58
 1,740 3.51 3.58 3.45 0 0 0
16/04/2015
3.51
 32,420 3.51 3.64 3.51 0 0 0
15/04/2015
3.51
 22,430 3.45 3.51 3.45 0 0 0
14/04/2015
3.45
 24,360 3.45 3.51 3.45 0 0 0
13/04/2015
3.45
 39,100 3.64 3.64 3.45 0 0 0
10/04/2015
3.64
 5,450 3.58 3.64 3.58 0 0 0
09/04/2015
3.58
 27,790 3.51 3.58 3.45 0 0 0
08/04/2015
3.51
 61,150 3.51 3.58 3.45 17,420 10 0.1
07/04/2015
3.51
 102,090 3.45 3.51 3.45 0 200 -0.0
06/04/2015
3.45
 38,020 3.39 3.45 3.39 0 0 0
03/04/2015
3.39
 34,280 3.45 3.45 3.26 0 0 0
02/04/2015
3.45
 136,210 3.45 3.51 3.26 200 0 0.0
01/04/2015
3.45
 25,000 3.64 3.64 3.45 0 0 0
31/03/2015
3.64
 41,480 3.64 3.64 3.51 0 0 0
30/03/2015
3.64
 16,760 3.58 3.64 3.58 0 0 0
27/03/2015
3.58
 22,670 3.70 3.70 3.58 0 0 0
26/03/2015
3.70
 10,340 3.70 3.70 3.64 0 0 0
25/03/2015
3.70
 12,210 3.77 3.77 3.64 0 0 0
24/03/2015
3.77
 13,160 3.83 3.83 3.64 0 0 0
23/03/2015
3.83
 51,430 3.77 3.83 3.70 23,000 0 0.1
20/03/2015
3.77
 5,840 3.77 3.77 3.70 0 0 0
19/03/2015
3.77
 23,380 3.70 3.77 3.64 300 0 0.0
18/03/2015
3.70
 46,040 3.83 3.83 3.58 0 0 0
17/03/2015
3.83
 7,940 3.83 3.90 3.77 0 0 0
16/03/2015
3.83
 36,510 3.90 3.90 3.77 0 0 0
13/03/2015
3.90
 61,120 3.90 3.90 3.77 0 0 0
12/03/2015
3.90
 58,380 3.90 3.90 3.77 0 0 0
11/03/2015
3.90
 20,530 3.90 3.90 3.83 0 0 0
10/03/2015
3.90
 19,420 3.90 3.96 3.77 0 0 0
09/03/2015
3.90
 10,880 3.96 3.96 3.83 0 0 0
06/03/2015
3.96
 38,430 4.02 4.02 3.96 0 0 0
05/03/2015
4.02
 98,440 4.02 4.09 3.90 0 0 0
04/03/2015
4.02
 30,690 4.02 4.02 3.96 0 0 0
03/03/2015
4.02
 55,750 3.96 4.02 3.90 0 0 0
02/03/2015
3.96
 29,010 4.02 4.02 3.77 0 0 0
27/02/2015
4.02
 37,650 3.90 4.02 3.83 0 0 0
26/02/2015
3.90
 16,720 4.02 4.02 3.90 0 0 0
25/02/2015
4.02
 20,120 4.02 4.02 3.90 0 0 0
24/02/2015
4.02
 5,300 4.02 4.02 3.96 0 0 0
13/02/2015
4.02
 43,840 3.96 4.02 3.83 1,900 0 0.0
12/02/2015
3.96
 21,270 3.90 3.96 3.90 0 0 0
11/02/2015
3.90
 16,620 3.90 3.96 3.83 0 0 0
10/02/2015
3.90
 22,810 3.77 3.90 3.77 0 0 0
09/02/2015
3.77
 10,630 3.83 3.90 3.77 3,550 0 0.0
06/02/2015
3.83
 10,700 3.83 3.90 3.83 0 0 0
05/02/2015
3.83
 52,500 3.70 3.83 3.70 1,000 0 0.0
04/02/2015
3.70
 30,930 3.77 3.77 3.64 0 0 0
03/02/2015
3.77
 35,580 3.77 3.77 3.70 0 0 0
02/02/2015
3.77
 29,920 3.77 3.83 3.70 0 0 0
30/01/2015
3.77
 42,360 3.70 3.83 3.77 0 0 0
29/01/2015
3.70
 30,730 3.83 3.83 3.70 1,000 0 0.0
28/01/2015
3.83
 53,880 3.96 3.96 3.83 0 0 0
27/01/2015
3.96
 47,580 4.02 4.09 3.90 200 0 0.0
26/01/2015
4.02
 28,940 4.09 4.15 4.02 200 0 0.0
23/01/2015
4.09
 86,720 4.22 4.22 4.02 0 0 0
22/01/2015
4.22
 13,800 4.22 4.22 4.15 0 0 0
21/01/2015
4.22
 35,060 4.22 4.22 4.09 0 0 0
20/01/2015
4.22
 18,090 4.22 4.22 4.15 0 0 0
19/01/2015
4.22
 26,780 4.28 4.28 4.15 0 0 0
16/01/2015
4.28
 62,950 4.22 4.28 4.15 0 0 0
15/01/2015
4.22
 20,250 4.28 4.28 4.22 0 0 0
14/01/2015
4.28
 25,540 4.28 4.28 4.09 300 0 0.0
13/01/2015
4.28
 34,020 4.28 4.28 4.15 0 0 0
12/01/2015
4.28
 56,660 4.41 4.41 4.22 0 0 0
09/01/2015
4.41
 36,030 4.41 4.41 4.28 0 0 0
08/01/2015
4.41
 21,080 4.41 4.41 4.22 0 0 0
07/01/2015
4.41
 44,620 4.47 4.47 4.28 0 0 0
06/01/2015
4.47
 44,630 4.28 4.47 4.09 0 0 0
05/01/2015
4.28
 26,280 4.28 4.28 4.15 0 0 0
31/12/2014
4.28
 48,780 4.28 4.34 4.22 0 0 0
30/12/2014
4.28
 59,820 4.09 4.28 3.96 0 0 0
29/12/2014
4.09
 79,120 4.34 4.34 4.09 0 0 0
26/12/2014
4.34
 51,750 4.47 4.47 4.22 0 0 0
25/12/2014
4.47
 5,130 4.47 4.47 4.41 0 0 0
24/12/2014
4.47
 35,620 4.47 4.47 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |