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)
28/04/2014
4.12
 44,870 4.24 4.24 4.12 0 0 0
25/04/2014
4.24
 82,900 4.24 4.29 4.24 0 0 0
24/04/2014
4.24
 99,770 4.18 4.24 4.06 0 0 0
23/04/2014
4.18
 82,780 4.29 4.35 4.18 0 0 0
22/04/2014
4.29
 159,060 4.18 4.35 4.06 0 0 0
21/04/2014
4.18
 283,870 4.41 4.41 4.12 0 0 0
18/04/2014
4.41
 138,430 4.71 4.77 4.41 0 0 0
17/04/2014
4.71
 88,360 4.53 4.77 4.59 0 0 0
16/04/2014
4.53
 300,540 4.77 4.77 4.47 0 0 0
15/04/2014
4.77
 172,060 5.12 5.12 4.77 0 5,000 -0.0
14/04/2014
5.12
 166,240 5.24 5.24 5.00 0 0 0
11/04/2014
5.24
 213,450 5.06 5.24 5.06 0 5,000 -0.0
10/04/2014
5.06
 405,480 4.94 5.24 4.94 5,000 0 0.0
08/04/2014
4.94
 206,940 5.00 5.06 4.94 0 0 0
07/04/2014
5.00
 123,080 4.94 5.00 4.88 10 0 0.0
04/04/2014
4.94
 119,970 4.88 5.00 4.82 0 0 0
03/04/2014
4.88
 237,600 4.59 4.88 4.59 0 0 0
02/04/2014
4.59
 461,130 4.82 4.82 4.53 0 0 0
01/04/2014
4.82
 491,370 5.18 5.18 4.82 0 0 0
31/03/2014
5.18
 204,170 5.18 5.24 5.06 0 10,500 -0.1
28/03/2014
5.18
 359,050 5.24 5.35 5.18 0 5,000 -0.0
27/03/2014
5.24
 653,160 5.24 5.24 4.94 0 15,000 -0.1
26/03/2014
5.24
 631,050 5.59 5.65 5.24 0 0 0
25/03/2014
5.59
 1,069,000 5.82 5.82 5.59 5,000 0 0.0
24/03/2014
5.82
 887,630 5.71 5.88 5.65 15,000 0 0.1
21/03/2014
5.71
 374,250 5.59 5.71 5.53 0 0 0
20/03/2014
5.59
 865,920 5.59 5.71 5.47 0 2,000 -0.0
19/03/2014
5.59
 750,710 5.53 5.71 5.41 0 11,000 -0.1
18/03/2014
5.53
 788,490 5.77 5.77 5.47 0 0 0
17/03/2014
5.77
 982,360 5.41 5.77 5.59 0 20,000 -0.2
14/03/2014
5.41
 2,432,650 5.06 5.41 5.06 1,013,000 0 9.1
13/03/2014
5.06
 724,240 4.88 5.06 4.77 0 0 0
12/03/2014
4.88
 610,240 5.06 5.24 4.82 0 0 0
11/03/2014
5.06
 947,970 5.18 5.30 5.06 0 0 0
10/03/2014
5.18
 1,204,770 5.06 5.41 4.94 933,280 0 8.4
07/03/2014
5.06
 683,740 4.94 5.24 5.00 0 0 0
06/03/2014
4.94
 1,795,250 4.65 4.94 4.65 0 0 0
05/03/2014
4.65
 557,260 4.65 4.71 4.59 0 3,000 -0.0
04/03/2014
4.65
 512,600 4.59 4.77 4.41 0 0 0
03/03/2014
4.59
 1,356,310 4.29 4.59 4.35 0 0 0
28/02/2014
4.29
 465,270 4.18 4.41 4.18 3,000 0 0.0
27/02/2014
4.18
 418,900 4.24 4.29 4.18 0 0 0
26/02/2014
4.24
 230,240 4.24 4.29 4.18 0 0 0
25/02/2014
4.24
 226,040 4.18 4.29 4.18 0 0 0
24/02/2014
4.18
 145,830 4.06 4.18 4.06 0 0 0
21/02/2014
4.06
 227,050 4.18 4.18 4.00 0 0 0
20/02/2014
4.18
 785,660 4.29 4.47 4.00 0 0 0
19/02/2014
4.29
 452,080 4.29 4.29 4.24 0 0 0
18/02/2014
4.29
 434,760 4.18 4.29 4.18 0 440 -0.0
17/02/2014
4.18
 416,710 4.18 4.24 4.06 0 4,000 -0.0
14/02/2014
4.18
 293,290 4.12 4.18 4.06 0 0 0
13/02/2014
4.12
 496,270 3.94 4.12 4.00 0 0 0
12/02/2014
3.94
 325,140 4.00 4.00 3.88 0 0 0
11/02/2014
4.00
 352,730 4.00 4.06 3.94 0 0 0
10/02/2014
4.00
 147,150 4.00 4.00 3.88 0 0 0
07/02/2014
4.00
 82,730 4.06 4.06 3.94 0 0 0
06/02/2014
4.06
 90,790 3.88 4.06 3.82 0 0 0
27/01/2014
3.88
 144,670 3.82 3.88 3.77 0 0 0
24/01/2014
3.82
 119,920 3.88 3.88 3.82 0 0 0
23/01/2014
3.88
 166,450 3.77 3.88 3.77 0 0 0
22/01/2014
3.77
 272,560 4.00 4.00 3.77 0 0 0
21/01/2014
4.00
 61,340 4.00 4.00 3.88 0 100 -0.0
20/01/2014
4.00
 251,290 3.94 4.00 3.71 0 0 0
17/01/2014
3.94
 451,570 4.18 4.18 3.94 0 0 0
16/01/2014
4.18
 139,510 4.24 4.24 4.06 0 0 0
15/01/2014
4.24
 183,560 4.24 4.29 4.12 0 2,000 -0.0
14/01/2014
4.24
 245,290 4.24 4.29 4.18 0 0 0
13/01/2014
4.24
 198,060 4.29 4.29 4.24 0 0 0
10/01/2014
4.29
 173,910 4.35 4.35 4.24 0 0 0
09/01/2014
4.35
 341,970 4.35 4.41 4.18 0 0 0
08/01/2014
4.35
 105,800 4.29 4.41 4.24 0 0 0
07/01/2014
4.29
 159,530 4.35 4.47 4.29 0 0 0
06/01/2014
4.35
 486,600 4.18 4.41 4.18 2,000 0 0.0
03/01/2014
4.18
 119,650 4.18 4.24 4.06 0 1,000 -0.0
02/01/2014
4.18
 45,420 4.24 4.29 4.12 0 0 0
31/12/2013
4.24
 257,460 4.06 4.24 4.00 0 0 0
30/12/2013
4.06
 313,280 4.24 4.24 4.06 1,000 0 0.0
27/12/2013
4.24
 327,650 4.41 4.47 4.12 0 0 0
26/12/2013
4.41
 121,750 4.53 4.53 4.41 0 0 0
25/12/2013
4.53
 159,690 4.53 4.59 4.41 0 0 0
24/12/2013
4.53
 227,750 4.41 4.59 4.35 0 5,000 -0.0
23/12/2013
4.41
 471,820 4.71 4.71 4.41 0 0 0
20/12/2013
4.71
 258,560 4.65 4.82 4.65 0 0 0
19/12/2013
4.65
 973,080 4.35 4.65 4.59 2,000 0 0.0
18/12/2013
4.35
 511,130 4.12 4.35 4.06 0 0 0
17/12/2013
4.12
 238,260 4.18 4.18 4.12 3,000 0 0.0
16/12/2013
4.18
 127,640 4.18 4.24 4.06 440 0 0.0
13/12/2013
4.18
 147,210 4.12 4.18 4.06 0 0 0
12/12/2013
4.12
 327,480 4.06 4.29 3.88 0 3,000 -0.0
11/12/2013
4.06
 261,250 4.24 4.24 4.00 0 0 0
10/12/2013
4.24
 680,710 4.12 4.29 4.12 0 0 0
09/12/2013
4.12
 912,490 3.88 4.12 4.00 3,000 27,000 -0.2
06/12/2013
3.88
 172,120 3.82 4.00 3.82 0 0 0
05/12/2013
3.82
 251,120 3.94 4.00 3.82 0 0 0
04/12/2013
3.94
 107,060 4.00 4.06 3.88 0 0 0
03/12/2013
4.00
 130,850 4.06 4.12 3.88 0 13,150 -0.1
02/12/2013
4.06
 476,540 4.06 4.29 4.06 0 41,000 -0.3
29/11/2013
4.06
 408,150 3.82 4.06 3.82 0 0 0
28/11/2013
3.82
 153,440 3.88 3.94 3.82 0 0 0
27/11/2013
3.88
 225,780 3.94 4.00 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |