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)
05/02/2013
2.60
 62,240 2.54 2.60 2.49 0 0 0
04/02/2013
2.54
 70,800 2.60 2.65 2.54 0 0 0
01/02/2013
2.60
 235,080 2.75 2.75 2.60 0 0 0
31/01/2013
2.75
 96,220 2.65 2.75 2.70 0 0 0
30/01/2013
2.65
 156,230 2.49 2.65 2.49 0 0 0
29/01/2013
2.49
 91,520 2.60 2.65 2.49 0 0 0
28/01/2013
2.60
 120,190 2.60 2.70 2.60 0 0 0
25/01/2013
2.60
 130,000 2.60 2.70 2.60 0 270 -0.0
24/01/2013
2.60
 67,420 2.49 2.60 2.39 0 0 0
23/01/2013
2.49
 184,940 2.65 2.65 2.49 0 7,730 -0.0
22/01/2013
2.65
 190,120 2.70 2.75 2.65 0 10,000 -0.1
21/01/2013
2.70
 98,660 2.65 2.70 2.65 0 0 0
18/01/2013
2.65
 166,670 2.80 2.80 2.65 0 0 0
17/01/2013
2.80
 649,490 2.80 2.96 2.80 18,000 0 0.1
16/01/2013
2.80
 365,560 2.65 2.80 2.80 0 0 0
15/01/2013
2.65
 161,270 2.49 2.65 2.54 0 0 0
14/01/2013
2.49
 140,400 2.44 2.49 2.39 0 0 0
11/01/2013
2.44
 55,220 2.44 2.49 2.39 0 0 0
10/01/2013
2.44
 39,090 2.54 2.54 2.44 0 0 0
09/01/2013
2.54
 211,190 2.49 2.60 2.39 0 0 0
08/01/2013
2.49
 116,260 2.44 2.49 2.39 0 0 0
07/01/2013
2.44
 199,920 2.39 2.49 2.34 0 0 0
04/01/2013
2.39
 41,790 2.39 2.49 2.34 0 0 0
03/01/2013
2.39
 80,560 2.44 2.54 2.39 7,000 0 0.0
02/01/2013
2.44
 67,220 2.34 2.44 2.39 0 0 0
28/12/2012
2.34
 19,310 2.34 2.39 2.34 0 0 0
27/12/2012
2.34
 77,910 2.39 2.44 2.34 0 0 0
26/12/2012
2.39
 51,990 2.34 2.44 2.34 0 0 0
25/12/2012
2.34
 19,390 2.34 2.39 2.28 0 0 0
24/12/2012
2.34
 32,800 2.28 2.34 2.28 0 0 0
21/12/2012
2.28
 46,850 2.34 2.34 2.23 0 0 0
20/12/2012
2.34
 26,050 2.44 2.44 2.34 0 0 0
19/12/2012
2.44
 50,180 2.39 2.44 2.34 0 0 0
18/12/2012
2.39
 30,210 2.39 2.39 2.34 0 0 0
17/12/2012
2.39
 40,020 2.44 2.44 2.39 0 0 0
14/12/2012
2.44
 27,650 2.44 2.49 2.39 0 0 0
13/12/2012
2.44
 69,580 2.44 2.49 2.39 0 0 0
12/12/2012
2.44
 116,570 2.49 2.49 2.39 0 0 0
11/12/2012
2.49
 46,780 2.44 2.49 2.44 0 0 0
10/12/2012
2.44
 102,510 2.39 2.44 2.34 0 0 0
07/12/2012
2.39
 37,950 2.39 2.39 2.34 0 0 0
06/12/2012
2.39
 62,450 2.44 2.44 2.39 0 0 0
05/12/2012
2.44
 114,020 2.39 2.49 2.34 0 0 0
04/12/2012
2.39
 40,610 2.34 2.44 2.34 0 820 -0.0
03/12/2012
2.34
 76,270 2.28 2.39 2.28 0 0 0
30/11/2012
2.28
 58,700 2.39 2.39 2.28 0 0 0
29/11/2012
2.39
 50,240 2.39 2.44 2.34 0 0 0
28/11/2012
2.39
 224,620 2.28 2.39 2.34 0 0 0
27/11/2012
2.28
 60,180 2.18 2.28 2.18 0 0 0
26/11/2012
2.18
 65,270 2.28 2.28 2.18 0 0 0
23/11/2012
2.28
 106,290 2.39 2.39 2.28 0 0 0
22/11/2012
2.39
 94,970 2.39 2.39 2.28 0 0 0
21/11/2012
2.39
 149,570 2.28 2.39 2.28 0 0 0
20/11/2012
2.28
 244,580 2.18 2.28 2.23 0 0 0
19/11/2012
2.18
 9,100 2.08 2.18 2.18 0 0 0
16/11/2012
2.08
 39,960 2.02 2.08 2.08 0 0 0
15/11/2012
2.02
 160,560 1.97 2.02 2.02 0 0 0
14/11/2012
1.97
 133,170 1.97 1.97 1.92 0 0 0
13/11/2012
1.97
 6,860 1.97 1.97 1.92 0 0 0
12/11/2012
1.97
 52,660 1.97 1.97 1.92 0 0 0
09/11/2012
1.97
 35,470 1.92 1.97 1.92 0 0 0
08/11/2012
1.92
 30,820 1.97 1.97 1.92 0 0 0
07/11/2012
1.97
 4,330 1.92 1.97 1.92 0 0 0
06/11/2012
1.92
 17,630 1.92 1.97 1.87 0 0 0
05/11/2012
1.92
 20,840 1.97 1.97 1.92 0 0 0
02/11/2012
1.97
 6,560 2.02 2.02 1.97 0 0 0
01/11/2012
2.02
 5,240 2.02 2.02 2.02 0 0 0
31/10/2012
2.02
 28,120 1.97 2.02 1.92 0 0 0
30/10/2012
1.97
 49,510 2.08 2.08 1.97 0 0 0
29/10/2012
2.08
 25,920 2.08 2.08 2.02 0 0 0
26/10/2012
2.08
 62,720 2.02 2.08 1.97 0 0 0
25/10/2012
2.02
 88,180 1.97 2.02 2.02 0 0 0
24/10/2012
1.97
 28,380 1.92 1.97 1.97 0 0 0
23/10/2012
1.92
 14,330 1.97 1.97 1.92 0 0 0
22/10/2012
1.97
 30,660 1.92 1.97 1.87 0 0 0
19/10/2012
1.92
 51,080 1.97 1.97 1.92 1,610 0 0.0
18/10/2012
1.97
 34,740 1.92 1.97 1.92 0 0 0
17/10/2012
1.92
 6,290 1.97 1.97 1.92 0 0 0
16/10/2012
1.97
 15,910 1.92 1.97 1.92 0 0 0
15/10/2012
1.92
 3,300 1.92 1.97 1.87 0 0 0
12/10/2012
1.92
 39,320 1.97 2.02 1.92 0 0 0
11/10/2012
1.97
 92,420 1.97 2.02 1.97 0 0 0
10/10/2012
1.97
 43,230 1.92 1.97 1.87 0 0 0
09/10/2012
1.92
 46,530 1.87 1.92 1.82 0 0 0
08/10/2012
1.87
 37,840 1.92 1.92 1.87 0 0 0
05/10/2012
1.92
 10,530 1.97 1.97 1.92 0 0 0
04/10/2012
1.97
 5,240 2.02 2.02 1.97 0 0 0
03/10/2012
2.02
 22,420 1.97 2.02 1.92 0 0 0
02/10/2012
1.97
 41,910 1.92 1.97 1.87 0 0 0
01/10/2012
1.92
 35,750 1.87 1.92 1.82 0 0 0
28/09/2012
1.87
 110,940 1.92 1.97 1.87 0 0 0
27/09/2012
1.92
 36,880 1.87 1.92 1.82 0 0 0
26/09/2012
1.87
 6,050 1.92 1.92 1.87 0 0 0
25/09/2012
1.92
 18,780 1.92 1.97 1.92 0 0 0
24/09/2012
1.92
 12,820 1.97 2.02 1.92 0 0 0
21/09/2012
1.97
 8,180 1.92 1.97 1.92 0 0 0
20/09/2012
1.92
 13,070 1.92 1.97 1.92 0 0 0
19/09/2012
1.92
 22,350 1.97 2.02 1.92 0 0 0
18/09/2012
1.97
 10,850 2.02 2.08 1.97 0 0 0
17/09/2012
2.02
 18,660 2.08 2.13 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |