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)
14/09/2012
2.08
 50,160 2.02 2.08 2.02 0 0 0
13/09/2012
2.02
 38,130 1.97 2.02 1.92 0 0 0
12/09/2012
1.97
 13,040 2.02 2.08 1.97 0 0 0
11/09/2012
2.02
 14,930 2.02 2.08 1.97 0 0 0
10/09/2012
2.02
 29,220 2.13 2.13 2.02 0 0 0
07/09/2012
2.13
 60,440 2.13 2.18 2.08 0 0 0
06/09/2012
2.13
 18,520 2.23 2.28 2.13 0 0 0
05/09/2012
2.23
 22,650 2.18 2.23 2.13 0 0 0
04/09/2012
2.18
 6,860 2.18 2.28 2.18 0 0 0
31/08/2012
2.18
 29,820 2.23 2.28 2.18 0 0 0
30/08/2012
2.23
 4,650 2.18 2.28 2.18 0 0 0
29/08/2012
2.18
 10,160 2.08 2.18 2.08 0 0 0
28/08/2012
2.08
 51,610 2.18 2.23 2.08 0 0 0
27/08/2012
2.18
 78,240 2.28 2.34 2.18 0 0 0
24/08/2012
2.28
 75,340 2.34 2.39 2.23 0 0 0
23/08/2012
2.34
 36,560 2.44 2.44 2.34 0 0 0
22/08/2012
2.44
 80,270 2.54 2.60 2.44 0 0 0
21/08/2012
2.54
 164,360 2.65 2.65 2.54 0 0 0
20/08/2012
2.65
 21,130 2.60 2.70 2.60 0 0 0
17/08/2012
2.60
 17,380 2.65 2.65 2.60 0 0 0
16/08/2012
2.65
 20,760 2.65 2.65 2.60 0 0 0
15/08/2012
2.65
 10,710 2.65 2.70 2.60 0 0 0
14/08/2012
2.65
 12,190 2.65 2.70 2.60 0 0 0
13/08/2012
2.65
 36,320 2.75 2.80 2.65 0 0 0
10/08/2012
2.75
 72,770 2.86 2.91 2.75 0 0 0
09/08/2012
2.86
 93,380 2.80 2.91 2.75 0 0 0
08/08/2012
2.80
 64,180 2.86 2.96 2.75 0 0 0
07/08/2012
2.86
 182,590 2.75 2.86 2.70 0 0 0
06/08/2012
2.75
 70,760 2.65 2.75 2.60 0 0 0
03/08/2012
2.65
 5,320 2.65 2.65 2.54 0 0 0
02/08/2012
2.65
 41,650 2.60 2.65 2.54 0 0 0
01/08/2012
2.60
 2,220 2.60 2.60 2.54 0 0 0
31/07/2012
2.60
 4,580 2.60 2.60 2.60 0 0 0
30/07/2012
2.60
 78,900 2.54 2.65 2.49 0 0 0
27/07/2012
2.54
 16,520 2.54 2.65 2.54 0 0 0
26/07/2012
2.54
 78,260 2.54 2.65 2.54 0 0 0
25/07/2012
2.54
 18,350 2.54 2.65 2.54 0 0 0
24/07/2012
2.54
 21,410 2.65 2.65 2.54 0 0 0
23/07/2012
2.65
 40,090 2.75 2.80 2.65 0 0 0
20/07/2012
2.75
 146,380 2.70 2.80 2.70 0 0 0
19/07/2012
2.70
 89,550 2.65 2.75 2.60 0 0 0
18/07/2012
2.65
 69,210 2.60 2.70 2.65 0 0 0
17/07/2012
2.60
 48,970 2.60 2.70 2.60 0 0 0
16/07/2012
2.60
 58,030 2.65 2.70 2.60 0 0 0
13/07/2012
2.65
 93,060 2.54 2.65 2.49 0 0 0
12/07/2012
2.54
 24,130 2.54 2.60 2.54 0 0 0
11/07/2012
2.54
 49,930 2.60 2.60 2.49 0 0 0
10/07/2012
2.60
 4,210 2.54 2.60 2.49 0 0 0
09/07/2012
2.54
 18,060 2.65 2.65 2.54 2,000 0 0.0
06/07/2012
2.65
 113,410 2.54 2.65 2.54 0 0 0
05/07/2012
2.54
 85,550 2.44 2.54 2.39 0 0 0
04/07/2012
2.44
 29,810 2.39 2.49 2.34 0 0 0
03/07/2012
2.39
 120,430 2.49 2.49 2.39 0 0 0
02/07/2012
2.49
 13,970 2.60 2.60 2.49 0 0 0
29/06/2012
2.60
 25,550 2.65 2.65 2.60 0 0 0
28/06/2012
2.65
 16,940 2.65 2.65 2.54 0 0 0
27/06/2012
2.65
 75,610 2.54 2.65 2.49 0 0 0
26/06/2012
2.54
 159,330 2.65 2.65 2.54 0 0 0
25/06/2012
2.65
 127,300 2.75 2.75 2.65 0 0 0
22/06/2012
2.75
 123,920 2.80 2.80 2.70 0 0 0
21/06/2012
2.80
 60,240 2.80 2.86 2.75 0 0 0
20/06/2012
2.80
 7,260 2.80 2.86 2.75 0 0 0
19/06/2012
2.80
 117,550 2.91 2.91 2.80 0 0 0
18/06/2012
2.91
 269,280 2.80 2.91 2.80 0 0 0
15/06/2012
2.80
 77,650 2.70 2.80 2.65 0 0 0
14/06/2012
2.70
 65,000 2.65 2.70 2.60 0 0 0
13/06/2012
2.65
 125,810 2.70 2.75 2.65 0 30 -0.0
12/06/2012
2.70
 76,390 2.80 2.86 2.70 0 0 0
11/06/2012
2.80
 90,690 2.80 2.91 2.75 0 0 0
08/06/2012
2.80
 220,990 2.91 3.01 2.80 0 0 0
07/06/2012
2.91
 328,640 2.80 2.91 2.80 30 0 0.0
06/06/2012
2.80
 153,120 2.75 2.80 2.65 0 0 0
05/06/2012
2.75
 254,860 2.70 2.75 2.60 0 0 0
04/06/2012
2.70
 92,820 2.80 2.80 2.70 0 0 0
01/06/2012
2.80
 315,720 2.75 2.86 2.65 0 0 0
31/05/2012
2.75
 212,000 2.86 2.86 2.75 0 0 0
30/05/2012
2.86
 49,310 2.96 3.01 2.86 0 0 0
29/05/2012
2.96
 119,230 2.96 3.01 2.86 0 0 0
28/05/2012
2.96
 203,060 3.06 3.06 2.96 0 0 0
25/05/2012
3.06
 286,870 2.96 3.06 2.86 0 0 0
24/05/2012
2.96
 151,090 3.11 3.11 2.96 0 0 0
23/05/2012
3.11
 2,950 3.27 3.27 3.11 0 0 0
22/05/2012
3.27
 106,200 3.43 3.43 3.27 0 0 0
21/05/2012
3.43
 102,490 3.27 3.43 3.11 0 0 0
18/05/2012
3.27
 382,380 3.11 3.27 3.06 0 0 0
17/05/2012
3.11
 229,520 3.01 3.11 3.01 0 0 0
16/05/2012
3.01
 470,070 3.17 3.17 3.01 0 0 0
15/05/2012
3.17
 142,650 3.32 3.32 3.17 0 0 0
14/05/2012
3.32
 266,150 3.48 3.53 3.32 0 0 0
11/05/2012
3.48
 336,000 3.63 3.63 3.48 7,900 0 0.1
10/05/2012
3.63
 476,090 3.74 3.89 3.58 0 0 0
09/05/2012
3.74
 996,420 3.58 3.74 3.58 0 0 0
08/05/2012
3.58
 21,470 3.43 3.58 3.58 0 0 0
07/05/2012
3.43
 16,330 3.27 3.43 3.43 0 0 0
04/05/2012
3.27
 86,360 3.11 3.27 3.27 0 0 0
03/05/2012
3.11
 480,290 3.01 3.11 3.06 5,000 0 0.0
02/05/2012
3.01
 168,480 2.91 3.01 3.01 0 0 0
27/04/2012
2.91
 352,200 2.80 2.91 2.86 0 0 0
26/04/2012
2.80
 344,250 2.70 2.80 2.75 0 0 0
25/04/2012
2.70
 245,880 2.60 2.70 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |