Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	4.81	15,800	4.97	4.97	4.81	0	0	0
17/11/2025	4.94	74,600	4.60	4.94	4.59	0	0	0
14/11/2025	4.82	27,900	4.83	4.86	4.82	0	0	0
13/11/2025	4.82	8,900	4.82	4.88	4.81	0	0	0
12/11/2025	4.90	21,000	4.77	4.90	4.77	0	0	0
11/11/2025	4.90	14,500	4.90	4.94	4.85	0	0	0
10/11/2025	4.90	18,000	4.90	4.91	4.80	0	0	0
07/11/2025	4.90	28,800	4.87	4.92	4.86	0	0	0
06/11/2025	4.92	38,500	4.66	4.93	4.66	0	0	0
05/11/2025	4.90	96,600	4.89	4.98	4.89	0	100	-0.0
04/11/2025	4.95	64,300	4.95	4.95	4.81	0	0	0
03/11/2025	4.95	119,900	4.80	4.99	4.80	0	0	0
31/10/2025	4.76	124,100	4.46	4.76	4.46	0	0	0
30/10/2025	4.45	9,700	4.47	4.47	4.41	0	0	0
29/10/2025	4.47	49,100	4.36	4.50	4.34	0	0	0
28/10/2025	4.37	56,700	4.38	4.41	4.08	0	0	0
27/10/2025	4.38	14,100	4.43	4.43	4.36	0	200	-0.0
24/10/2025	4.44	6,100	4.44	4.44	4.42	0	0	0
23/10/2025	4.50	26,800	4.50	4.50	4.43	0	0	0
22/10/2025	4.50	22,000	4.50	4.50	4.43	0	0	0
21/10/2025	4.50	14,900	4.42	4.50	4.42	0	0	0
20/10/2025	4.49	41,100	4.49	4.49	4.43	0	0	0
17/10/2025	4.49	59,000	4.50	4.50	4.47	0	0	0
16/10/2025	4.51	39,300	4.54	4.55	4.48	0	0	0
15/10/2025	4.54	9,900	4.60	4.60	4.52	300	0	0.0
14/10/2025	4.54	56,700	4.45	4.65	4.45	0	0	0
13/10/2025	4.61	31,900	4.62	4.62	4.55	0	0	0
10/10/2025	4.66	25,500	4.61	4.67	4.60	0	0	0
09/10/2025	4.61	17,400	4.67	4.67	4.60	0	0	0
08/10/2025	4.65	6,700	4.68	4.70	4.65	0	0	0
07/10/2025	4.69	12,300	4.69	4.69	4.65	0	0	0
06/10/2025	4.67	35,400	4.70	4.72	4.66	0	0	0
03/10/2025	4.69	13,900	4.80	4.80	4.66	0	0	0
02/10/2025	4.72	15,900	4.71	4.75	4.70	0	0	0
01/10/2025	4.71	15,300	4.70	4.77	4.70	0	0	0
30/09/2025	4.75	28,000	4.78	4.79	4.70	0	0	0
29/09/2025	4.78	18,800	4.80	4.82	4.78	0	0	0
26/09/2025	4.83	14,000	4.89	4.89	4.82	0	0	0
25/09/2025	4.84	54,200	4.85	4.87	4.54	0	0	0
24/09/2025	4.88	37,100	4.82	4.88	4.80	0	0	0
23/09/2025	4.85	17,400	4.85	4.85	4.82	0	0	0
22/09/2025	4.85	20,800	4.92	4.92	4.80	0	0	0
19/09/2025	4.83	30,700	4.89	4.89	4.81	0	0	0
18/09/2025	4.88	4,900	4.87	4.89	4.86	0	0	0
17/09/2025	4.87	43,100	4.91	4.91	4.86	0	0	0
16/09/2025	4.91	54,400	4.93	4.93	4.87	0	4,000	-0.0
15/09/2025	4.92	8,900	4.83	4.95	4.83	0	0	0
12/09/2025	4.97	10,300	4.95	4.98	4.81	0	0	0
11/09/2025	4.99	28,600	4.92	4.99	4.85	3,000	0	0.0
10/09/2025	4.93	49,500	5	5.08	4.85	0	0	0
09/09/2025	4.85	39,200	4.99	5	4.80	0	0	0
08/09/2025	4.99	21,600	5.04	5.04	4.99	0	0	0
05/09/2025	5.04	77,100	5.08	5.08	4.93	0	0	0
04/09/2025	5.07	70,100	5.10	5.10	5	0	0	0
03/09/2025	5.10	146,300	5	5.13	5	1,000	0	0.0
29/08/2025	4.90	39,900	5	5	4.84	0	0	0
28/08/2025	4.85	25,700	4.90	4.90	4.83	0	0	0
27/08/2025	4.85	46,300	4.86	4.91	4.85	0	0	0
26/08/2025	4.90	24,400	4.87	4.90	4.80	0	0	0
25/08/2025	4.87	44,900	4.89	4.89	4.80	0	0	0
22/08/2025	4.89	181,500	4.95	5	4.70	0	0	0
21/08/2025	5	56,300	5.05	5.07	5	0	0	0
20/08/2025	5.05	32,500	5.19	5.19	5.03	0	0	0
19/08/2025	5.10	72,300	4.99	5.10	4.99	0	0	0
18/08/2025	5.01	88,200	5.04	5.04	4.99	0	0	0
15/08/2025	5.04	65,900	5.02	5.19	5.02	0	0	0
14/08/2025	5.16	114,400	5.16	5.20	5.11	0	500	-0.0
13/08/2025	5.16	58,800	5.19	5.19	5.15	0	1,500	-0.0
12/08/2025	5.18	109,600	5.21	5.25	5.17	0	0	0
11/08/2025	5.21	60,000	5.20	5.24	5.18	0	0	0
08/08/2025	5.20	118,600	5.18	5.20	5.14	0	0	0
07/08/2025	5.17	341,700	5.27	5.29	5.17	0	200	-0.0
06/08/2025	5.29	43,800	5.33	5.33	5.23	0	0	0
05/08/2025	5.33	396,400	5.23	5.34	5.15	0	100	-0.0
04/08/2025	5.24	135,000	5.28	5.34	5.20	0	0	0
01/08/2025	5.33	277,500	5.49	5.49	5.29	0	4,000	-0.0
31/07/2025	5.50	129,600	5.58	5.65	5.47	0	3,000	-0.0
30/07/2025	5.58	64,300	5.46	5.60	5.45	0	0	0
29/07/2025	5.50	279,400	5.73	5.75	5.50	1,000	1,000	-0
28/07/2025	5.75	196,300	5.55	5.78	5.46	200	0	0.0
25/07/2025	5.46	219,800	5.32	5.57	5.32	3,000	1,000	0.0
24/07/2025	5.28	27,300	5.29	5.29	5.23	0	0	0
23/07/2025	5.24	55,100	5.23	5.30	5.23	500	0	0.0
22/07/2025	5.26	79,200	5.30	5.30	5.25	500	0	0.0
21/07/2025	5.30	51,900	5.35	5.39	5.27	0	0	0
18/07/2025	5.35	40,400	5.33	5.39	5.27	0	0	0
17/07/2025	5.35	49,500	5.35	5.40	5.26	500	0	0.0
16/07/2025	5.35	53,900	5.39	5.39	5.30	1,500	0	0.0
15/07/2025	5.40	102,200	5.49	5.49	5.27	400	0	0.0
14/07/2025	5.35	40,000	5.30	5.37	5.25	400	0	0.0
11/07/2025	5.30	137,200	5.36	5.36	5.27	0	0	0
10/07/2025	5.36	118,500	5.35	5.50	5.25	0	0	0
09/07/2025	5.35	104,200	5.30	5.37	5.26	1,200	0	0
08/07/2025	5.30	154,000	5.23	5.36	5.23	1,000	0	0.0
07/07/2025	5.36	137,700	5	5.39	5	0	2,000	-0.0
04/07/2025	5.20	146,000	5.32	5.37	5.10	0	0	0
03/07/2025	5.33	82,700	5.34	5.40	5	1,100	0	0.0
02/07/2025	5.33	49,500	5.59	5.59	5.33	0	0	0
01/07/2025	5.59	88,700	5.33	5.59	5.22	0	0	0
30/06/2025	5.37	42,000	5.39	5.40	5.30	900	0	0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	2.50	21.74%	3,062,200	-10,400	0	11.40 14.30 14.30
2 tháng (2026-07-13)	4.90	53.85%	10,246,400	9,000	0	9.10 14.30 14.30
3 tháng (2026-06-15)	6.75	93.10%	15,367,900	436	0	7.25 14.30 14.30
6 tháng (2026-03-16)	8.95	177.23%	27,040,000	-11,164	-0.1	4.88 14.30 14.30
12 tháng (2025-09-16)	9.09	185.13%	33,860,000	-15,464	-0.1	4.37 14.30 14.30
24 tháng (2024-09-23)	9.80	233.33%	51,411,900	-14,414	-0.1	3.81 14.30 14.30
36 tháng (2023-09-27)	8.20	141.38%	66,237,900	-22,664	-0.1	3.81 14.30 14.30
60 tháng (2021-10-07)	0.56	4.14%	152,980,400	-19,492	-0.2	3.81 15.97 14.30

CTCP Tập đoàn Dầu khí An Pha (asp)

THỐNG KÊ GIAO DỊCH