CTCP Tập đoàn Dầu khí An Pha (asp)

4.92
-0.08
(-1.60%)
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
(2026-02-11) 		0.11 2.30% 3,547,600 0 0
4.71
5.69
5
2 tháng
(2026-01-12) 		-0.04 -0.81% 4,097,200 11,000 0.1
4.65
5.69
5
3 tháng
(2025-12-15) 		0.20 4.26% 4,617,100 11,000 0.1
4.65
5.69
5
6 tháng
(2025-09-15) 		-0.02 -0.41% 6,708,000 8,000 0.0
4.37
5.69
5
12 tháng
(2025-03-18) 		-0.13 -2.58% 18,646,100 4,100 0.0
4.14
5.75
5
24 tháng
(2024-03-25) 		0.04 0.82% 31,423,300 -1,300 -0.0
3.81
5.75
5
36 tháng
(2023-03-29) 		-0.58 -10.58% 49,063,600 -1,400 -0.0
3.81
6.75
5
60 tháng
(2021-04-08) 		-1.73 -26.13% 159,502,600 -1,428 -0.1
3.81
15.97
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2012
2.60
 63,470 2.49 2.60 2.49 0 0 0
23/04/2012
2.49
 158,340 2.60 2.60 2.49 0 0 0
20/04/2012
2.60
 101,560 2.70 2.70 2.60 0 0 0
19/04/2012
2.70
 65,300 2.80 2.80 2.70 0 0 0
18/04/2012
2.80
 220,430 2.70 2.80 2.65 0 0 0
17/04/2012
2.70
 162,750 2.60 2.70 2.70 0 1,000 -0.0
16/04/2012
2.60
 231,080 2.49 2.60 2.49 0 0 0
13/04/2012
2.49
 87,520 2.54 2.60 2.44 820 0 0.0
12/04/2012
2.54
 194,680 2.54 2.60 2.44 0 0 0
11/04/2012
2.54
 38,910 2.54 2.60 2.49 0 0 0
10/04/2012
2.54
 121,990 2.60 2.60 2.49 0 0 0
09/04/2012
2.60
 59,010 2.60 2.60 2.54 0 0 0
06/04/2012
2.60
 107,570 2.49 2.60 2.44 0 0 0
05/04/2012
2.49
 26,890 2.49 2.54 2.39 0 0 0
04/04/2012
2.49
 51,430 2.54 2.60 2.44 0 0 0
03/04/2012
2.54
 21,290 2.49 2.60 2.49 0 0 0
30/03/2012
2.49
 81,780 2.49 2.49 2.39 0 0 0
29/03/2012
2.49
 50,040 2.60 2.60 2.49 0 0 0
28/03/2012
2.60
 55,970 2.54 2.60 2.49 0 0 0
27/03/2012
2.54
 103,370 2.65 2.65 2.54 0 1,000 -0.0
26/03/2012
2.65
 115,050 2.70 2.75 2.60 0 0 0
23/03/2012
2.70
 193,200 2.60 2.70 2.49 0 0 0
22/03/2012
2.60
 176,480 2.65 2.65 2.54 0 0 0
21/03/2012
2.65
 66,680 2.65 2.75 2.60 0 0 0
20/03/2012
2.65
 69,960 2.54 2.65 2.49 0 0 0
19/03/2012
2.54
 125,630 2.65 2.65 2.54 0 0 0
16/03/2012
2.65
 368,190 2.70 2.70 2.60 0 0 0
15/03/2012
2.70
 384,050 2.80 2.80 2.70 0 0 0
14/03/2012
2.80
 106,650 2.70 2.80 2.80 0 1,000 -0.0
13/03/2012
2.70
 160,660 2.60 2.70 2.70 0 1,000 -0.0
12/03/2012
2.60
 323,790 2.49 2.60 2.49 0 4,190 -0.0
09/03/2012
2.49
 171,190 2.39 2.49 2.39 0 14,910 -0.1
08/03/2012
2.39
 434,320 2.39 2.49 2.34 0 0 0
07/03/2012
2.39
 112,470 2.28 2.39 2.28 0 12,000 -0.1
06/03/2012
2.28
 525,340 2.18 2.28 2.23 2,190 15,000 -0.1
05/03/2012
2.18
 12,910 2.08 2.18 2.18 12,910 0 0.1
02/03/2012
2.08
 85,730 2.02 2.08 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |