CTCP Tập đoàn Dầu khí An Pha (asp)

4.86
0.02
(0.41%)
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
(2025-12-29) 		0.15 3.20% 708,200 3,000 0.0
4.65
5
4.86
2 tháng
(2025-12-01) 		0.15 3.20% 1,065,200 4,000 0.0
4.65
5
4.86
3 tháng
(2025-10-30) 		0.39 8.76% 2,044,600 3,900 0.0
4.45
5
4.86
6 tháng
(2025-08-01) 		-0.49 -9.19% 5,723,300 -2,300 -0.0
4.37
5.33
4.86
12 tháng
(2025-02-03) 		0.58 13.62% 18,236,000 1,500 -0.0
4
5.75
4.86
24 tháng
(2024-02-15) 		-0.17 -3.39% 30,624,600 -5,400 -0.0
3.81
5.75
4.86
36 tháng
(2023-02-13) 		-0.67 -12.16% 46,015,500 6,600 0.1
3.81
6.75
4.86
60 tháng
(2021-02-23) 		-1.35 -21.82% 160,408,500 -8,228 -0.2
3.81
15.97
4.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2013
3.06
 9,810 3.06 3.06 3.00 0 0 0
26/08/2013
3.06
 121,970 3.12 3.12 2.94 0 0 0
23/08/2013
3.12
 50,460 3.06 3.12 3.00 0 0 0
22/08/2013
3.06
 43,870 3.18 3.24 3.06 0 0 0
21/08/2013
3.18
 68,250 3.18 3.24 3.12 0 17,480 -0.1
20/08/2013
3.18
 52,250 3.29 3.29 3.18 0 0 0
19/08/2013
3.29
 28,560 3.24 3.29 3.18 0 0 0
16/08/2013
3.24
 42,170 3.24 3.24 3.12 0 0 0
15/08/2013
3.24
 88,150 3.18 3.24 3.12 0 0 0
14/08/2013
3.18
 140,000 3.18 3.18 3.12 0 0 0
13/08/2013
3.18
 56,580 3.29 3.29 3.18 0 0 0
12/08/2013
3.29
 28,730 3.29 3.35 3.24 0 0 0
09/08/2013
3.29
 44,160 3.24 3.35 3.29 0 0 0
08/08/2013
3.24
 207,940 3.18 3.35 3.12 0 0 0
07/08/2013
3.18
 4,970 3.18 3.18 3.12 0 0 0
06/08/2013
3.18
 29,330 3.12 3.18 3.12 0 0 0
05/08/2013
3.12
 25,780 3.24 3.24 3.12 0 0 0
02/08/2013
3.24
 17,650 3.24 3.24 3.12 0 0 0
01/08/2013
3.24
 15,670 3.06 3.24 3.06 0 0 0
31/07/2013
3.06
 34,530 3.18 3.18 3.06 0 0 0
30/07/2013
3.18
 33,480 3.06 3.18 3.06 0 0 0
29/07/2013
3.06
 56,460 3.18 3.18 3.06 0 0 0
26/07/2013
3.18
 53,550 3.12 3.18 3.06 0 0 0
25/07/2013
3.12
 15,270 3.12 3.12 3.06 0 10 -0.0
24/07/2013
3.12
 124,440 3.18 3.24 3.06 0 0 0
23/07/2013
3.18
 89,880 3.29 3.29 3.18 0 0 0
22/07/2013
3.29
 113,050 3.35 3.35 3.24 0 0 0
19/07/2013
3.35
 183,790 3.35 3.35 3.24 10 0 0.0
18/07/2013
3.35
 98,760 3.41 3.41 3.29 0 0 0
17/07/2013
3.41
 187,570 3.41 3.41 3.29 0 0 0
16/07/2013
3.41
 34,180 3.35 3.41 3.35 0 0 0
15/07/2013
3.35
 642,980 3.53 3.65 3.29 0 0 0
12/07/2013
3.53
 98,480 3.35 3.53 3.35 0 0 0
11/07/2013
3.35
 64,950 3.24 3.41 3.18 0 0 0
10/07/2013
3.24
 162,580 3.47 3.53 3.24 0 0 0
09/07/2013
3.47
 386,580 3.71 3.77 3.47 0 0 0
08/07/2013
3.71
 337,460 3.53 3.71 3.47 0 0 0
05/07/2013
3.53
 826,270 3.35 3.53 3.35 9,000 10 0.1
04/07/2013
3.35
 195,310 3.35 3.41 3.29 0 25,000 -0.1
03/07/2013
3.35
 290,610 3.29 3.41 3.29 0 0 0
02/07/2013
3.29
 413,420 3.12 3.29 3.12 10 30,000 -0.2
01/07/2013
3.12
 122,170 2.94 3.12 2.88 0 0 0
28/06/2013
2.94
 21,550 2.88 2.94 2.88 0 0 0
27/06/2013
2.88
 47,420 2.82 2.94 2.88 0 0 0
26/06/2013
2.82
 100,550 2.88 3.00 2.82 0 0 0
25/06/2013
2.88
 240,130 2.88 3.00 2.77 0 600 -0.0
24/06/2013
2.88
 234,640 3.06 3.06 2.88 0 0 0
21/06/2013
3.06
 106,230 3.12 3.12 2.94 0 0 0
20/06/2013
3.12
 81,810 3.18 3.18 3.06 0 0 0
19/06/2013
3.18
 648,030 3.18 3.35 3.18 600 15,000 -0.1
18/06/2013
3.18
 163,990 3.00 3.18 2.94 0 200 -0.0
17/06/2013
3.00
 68,650 3.06 3.06 2.94 0 0 0
14/06/2013
3.06
 59,390 3.00 3.06 3.00 0 0 0
13/06/2013
3.00
 43,720 3.06 3.06 3.00 0 0 0
12/06/2013
3.06
 73,750 2.94 3.06 2.94 0 0 0
11/06/2013
2.94
 93,370 2.88 3.00 2.82 0 0 0
10/06/2013
2.88
 72,920 2.88 2.94 2.82 10,000 0 0.0
07/06/2013
2.88
 40,550 2.94 2.94 2.88 300 0 0.0
06/06/2013
2.94
 38,630 2.88 2.94 2.82 0 0 0
05/06/2013
2.88
 87,820 2.88 2.94 2.82 0 0 0
04/06/2013
2.88
 147,850 2.94 3.00 2.88 0 0 0
03/06/2013
2.94
 144,470 3.00 3.00 2.94 0 0 0
31/05/2013
3.00
 170,250 2.88 3.06 2.88 0 0 0
30/05/2013
2.88
 109,040 2.82 2.94 2.82 4,000 0 0.0
29/05/2013
2.82
 196,120 2.77 2.88 2.82 0 3,500 -0.0
28/05/2013
2.77
 52,730 2.88 2.88 2.77 0 0 0
27/05/2013
2.88
 191,690 2.71 2.88 2.77 0 0 0
24/05/2013
2.71
 137,440 2.65 2.77 2.65 3,000 0 0.0
23/05/2013
2.65
 133,170 2.65 2.77 2.65 0 0 0
22/05/2013
2.65
 47,470 2.59 2.71 2.59 0 0 0
21/05/2013
2.59
 32,700 2.59 2.65 2.59 0 0 0
20/05/2013
2.59
 32,260 2.65 2.65 2.53 200 0 0.0
17/05/2013
2.65
 15,890 2.65 2.65 2.53 0 0 0
16/05/2013
2.65
 65,420 2.65 2.65 2.59 5,000 0 0.0
15/05/2013
2.65
 45,870 2.59 2.65 2.53 0 0 0
14/05/2013
2.59
 65,110 2.59 2.59 2.53 8,000 0 0.0
13/05/2013
2.59
 9,910 2.65 2.65 2.59 0 0 0
10/05/2013
2.65
 29,170 2.65 2.65 2.59 0 0 0
09/05/2013
2.65
 17,390 2.65 2.65 2.59 0 0 0
08/05/2013
2.65
 20,280 2.71 2.71 2.65 0 0 0
07/05/2013
2.71
 50,180 2.71 2.71 2.65 0 0 0
06/05/2013
2.71
 129,660 2.65 2.71 2.59 0 0 0
03/05/2013
2.65
 13,400 2.59 2.65 2.59 0 0 0
02/05/2013
2.59
 5,300 2.53 2.59 2.53 0 0 0
26/04/2013
2.53
 9,710 2.59 2.59 2.53 0 0 0
25/04/2013
2.59
 2,820 2.53 2.59 2.53 0 0 0
24/04/2013
2.53
 7,600 2.59 2.59 2.53 0 0 0
23/04/2013
2.59
 10,590 2.53 2.59 2.53 0 0 0
22/04/2013
2.53
 21,370 2.59 2.59 2.53 0 0 0
18/04/2013
2.59
 27,740 2.65 2.65 2.53 5,000 0 0.0
17/04/2013
2.65
 10,630 2.59 2.65 2.59 0 0 0
16/04/2013
2.59
 20,020 2.59 2.65 2.53 0 0 0
15/04/2013
2.59
 121,120 2.71 2.71 2.59 23,290 0 0.1
12/04/2013
2.71
 25,260 2.71 2.71 2.65 0 0 0
11/04/2013
2.71
 40,170 2.71 2.77 2.65 100 0 0.0
10/04/2013
2.71
 132,040 2.71 2.77 2.71 31,740 0 0.1
09/04/2013
2.71
 84,390 2.71 2.71 2.65 13,260 0 0.1
08/04/2013
2.71
 103,250 2.65 2.77 2.59 0 0 0
05/04/2013
2.65
 49,990 2.59 2.65 2.59 9,260 0 0.0
04/04/2013
2.59
 133,190 2.65 2.65 2.53 22,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |