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)
25/11/2011
2.34
 13,440 2.23 2.34 2.13 0 0 0
24/11/2011
2.23
 2,790 2.34 2.34 2.23 0 0 0
23/11/2011
2.34
 12,500 2.34 2.34 2.23 0 0 0
22/11/2011
2.34
 12,180 2.39 2.39 2.28 0 0 0
21/11/2011
2.39
 800 2.39 2.39 2.28 0 0 0
18/11/2011
2.39
 18,020 2.34 2.39 2.34 0 8,000 -0.0
17/11/2011
2.34
 23,650 2.39 2.44 2.28 0 11,500 -0.1
16/11/2011
2.39
 7,020 2.39 2.44 2.34 0 2,060 -0.0
15/11/2011
2.39
 8,170 2.49 2.49 2.39 0 1,790 -0.0
14/11/2011
2.49
 18,790 2.60 2.60 2.49 0 3,650 -0.0
11/11/2011
2.60
 9,860 2.60 2.60 2.49 0 3,590 -0.0
10/11/2011
2.60
 7,630 2.60 2.65 2.54 0 0 0
09/11/2011
2.60
 4,590 2.60 2.60 2.54 0 0 0
08/11/2011
2.60
 18,170 2.70 2.70 2.60 0 0 0
07/11/2011
2.70
 2,500 2.65 2.70 2.70 1,140 0 0.0
04/11/2011
2.65
 19,170 2.65 2.70 2.65 0 0 0
03/11/2011
2.65
 8,980 2.60 2.65 2.54 0 0 0
02/11/2011
2.60
 17,710 2.70 2.70 2.60 0 0 0
01/11/2011
2.70
 4,660 2.80 2.80 2.70 0 0 0
31/10/2011
2.80
 6,460 2.80 2.86 2.80 0 0 0
28/10/2011
2.80
 27,140 2.70 2.80 2.75 0 0 0
27/10/2011
2.70
 7,100 2.75 2.75 2.70 0 0 0
26/10/2011
2.75
 18,670 2.65 2.75 2.70 0 0 0
25/10/2011
2.65
 3,920 2.65 2.70 2.60 0 0 0
24/10/2011
2.65
 6,410 2.75 2.80 2.65 0 0 0
21/10/2011
2.75
 16,390 2.75 2.75 2.65 0 0 0
20/10/2011
2.75
 3,050 2.75 2.75 2.65 0 0 0
19/10/2011
2.75
 5,390 2.80 2.80 2.70 0 0 0
18/10/2011
2.80
 4,170 2.86 2.86 2.75 0 0 0
17/10/2011
2.86
 2,250 2.91 2.91 2.80 0 0 0
14/10/2011
2.91
 10,160 2.86 2.91 2.86 0 0 0
13/10/2011
2.86
 12,560 2.80 2.86 2.70 0 0 0
12/10/2011
2.80
 2,380 2.91 2.91 2.80 0 0 0
11/10/2011
2.91
 60 2.91 2.91 2.91 0 0 0
10/10/2011
2.91
 1,620 2.91 2.91 2.80 0 0 0
07/10/2011
2.91
 3,510 2.91 2.91 2.80 0 0 0
06/10/2011
2.91
 6,180 2.86 2.91 2.86 0 0 0
05/10/2011
2.86
 13,340 2.86 2.91 2.80 0 0 0
04/10/2011
2.86
 17,830 2.86 2.86 2.75 0 0 0
03/10/2011
2.86
 12,120 2.86 2.91 2.80 0 0 0
30/09/2011
2.86
 32,540 2.86 2.91 2.75 0 0 0
29/09/2011
2.86
 28,670 2.86 2.91 2.75 0 600 -0.0
28/09/2011
2.86
 15,430 2.86 2.96 2.80 0 0 0
27/09/2011
2.86
 31,670 2.96 3.01 2.86 0 0 0
26/09/2011
2.96
 24,950 3.11 3.11 2.96 0 0 0
23/09/2011
3.11
 6,750 3.22 3.22 3.06 0 0 0
22/09/2011
3.22
 13,190 3.11 3.22 3.11 0 0 0
21/09/2011
3.11
 25,250 3.11 3.22 3.11 0 0 0
20/09/2011
3.11
 69,520 3.06 3.17 3.01 600 0 0.0
19/09/2011
3.06
 10,450 3.01 3.11 2.96 0 0 0
16/09/2011
3.01
 34,260 3.17 3.17 3.01 0 0 0
15/09/2011
3.17
 97,360 3.17 3.27 3.06 0 0 0
14/09/2011
3.17
 229,670 3.06 3.17 3.11 0 0 0
13/09/2011
3.06
 7,050 2.96 3.06 3.06 0 0 0
12/09/2011
2.96
 4,520 2.86 2.96 2.96 0 0 0
09/09/2011
2.86
 92,570 2.75 2.86 2.80 0 0 0
08/09/2011
2.75
 65,330 2.65 2.75 2.70 0 0 0
07/09/2011
2.65
 12,080 2.60 2.65 2.60 0 0 0
06/09/2011
2.60
 2,410 2.65 2.65 2.60 0 0 0
05/09/2011
2.65
 9,980 2.65 2.70 2.60 0 0 0
01/09/2011
2.65
 24,710 2.60 2.70 2.60 0 0 0
31/08/2011
2.60
 10,070 2.60 2.65 2.49 1,310 0 0.0
30/08/2011
2.60
 35,370 2.60 2.70 2.60 700 16,660 -0.1
29/08/2011
2.60
 14,190 2.60 2.65 2.60 0 0 0
26/08/2011
2.60
 6,360 2.54 2.60 2.54 0 0 0
25/08/2011
2.54
 5,150 2.60 2.65 2.54 0 0 0
24/08/2011
2.60
 1,980 2.65 2.75 2.60 0 0 0
23/08/2011
2.65
 17,940 2.65 2.75 2.60 0 0 0
22/08/2011
2.65
 2,350 2.65 2.75 2.65 0 0 0
19/08/2011
2.65
 103,460 2.65 2.70 2.54 0 0 0
18/08/2011
2.65
 10,840 2.54 2.65 2.60 0 0 0
17/08/2011
2.54
 17,930 2.44 2.54 2.39 0 0 0
16/08/2011
2.44
 5,550 2.54 2.54 2.44 900 10 0.0
15/08/2011
2.54
 20,210 2.54 2.54 2.44 0 0 0
12/08/2011
2.54
 19,640 2.54 2.54 2.44 0 0 0
11/08/2011
2.54
 1,630 2.65 2.65 2.54 0 0 0
10/08/2011
2.65
 24,150 2.75 2.80 2.65 0 0 0
09/08/2011
2.75
 4,460 2.86 2.96 2.75 0 0 0
08/08/2011
2.86
 18,000 2.96 2.96 2.86 0 0 0
05/08/2011
2.96
 3,580 2.96 3.01 2.86 0 0 0
04/08/2011
2.96
 11,330 2.86 2.96 2.80 0 0 0
03/08/2011
2.86
 760 2.80 2.91 2.75 0 0 0
02/08/2011
2.80
 1,020 2.91 2.91 2.80 0 0 0
01/08/2011
2.91
 11,170 2.86 2.96 2.75 0 0 0
29/07/2011
2.86
 30,600 2.75 2.86 2.70 0 0 0
28/07/2011
2.75
 15,550 2.80 2.91 2.75 0 3,660 -0.0
27/07/2011
2.80
 690 2.86 2.91 2.80 0 0 0
26/07/2011
2.86
 2,050 2.86 2.91 2.80 0 0 0
25/07/2011
2.86
 5,430 2.91 2.91 2.86 0 0 0
22/07/2011
2.91
 2,210 3.01 3.01 2.91 0 0 0
21/07/2011
3.01
 2,020 2.96 3.06 2.86 0 0 0
20/07/2011
2.96
 3,260 2.86 2.96 2.86 0 0 0
19/07/2011
2.86
 10,060 2.75 2.86 2.75 3,650 0 0.0
18/07/2011
2.75
 757 2.65 2.75 2.60 0 0 0
15/07/2011
2.65
 11,290 2.75 2.80 2.65 0 0 0
14/07/2011
2.75
 8,090 2.86 2.86 2.75 0 0 0
13/07/2011
2.86
 5,100 2.80 2.91 2.86 0 0 0
12/07/2011
2.80
 5,560 2.91 2.91 2.80 100 0 0.0
11/07/2011
2.91
 6,830 3.01 3.06 2.91 0 0 0
08/07/2011
3.01
 10,630 3.11 3.11 2.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |