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)
07/07/2011
3.11
 12,120 3.11 3.11 2.96 0 0 0
06/07/2011
3.11
 11,420 3.01 3.11 2.96 0 0 0
05/07/2011
3.01
 1,040 3.06 3.17 3.01 0 0 0
04/07/2011
3.06
 3,640 3.06 3.06 3.06 0 0 0
01/07/2011
3.06
 22,470 3.01 3.06 2.91 0 0 0
30/06/2011
3.01
 19,620 3.11 3.11 3.01 0 0 0
29/06/2011
3.11
 3,110 3.11 3.22 3.11 0 0 0
28/06/2011
3.11
 15,550 3.11 3.17 3.11 0 0 0
27/06/2011
3.11
 5,040 3.22 3.27 3.11 0 0 0
24/06/2011
3.22
 16,410 3.11 3.22 2.96 0 0 0
23/06/2011
3.11
 43,200 3.27 3.27 3.11 0 0 0
22/06/2011
3.27
 4,130 3.17 3.27 3.01 0 0 0
21/06/2011
3.17
 12,660 3.27 3.27 3.11 0 0 0
20/06/2011
3.27
 36,510 3.27 3.27 3.11 0 0 0
17/06/2011
3.27
 18,490 3.43 3.48 3.27 0 3,000 -0.0
16/06/2011
3.43
 2,890 3.48 3.48 3.43 0 0 0
15/06/2011
3.48
 16,350 3.63 3.63 3.48 3,970 0 0.0
14/06/2011
3.63
 145,760 3.58 3.74 3.58 0 0 0
13/06/2011
3.58
 93,750 3.43 3.58 3.53 0 3,000 -0.0
10/06/2011
3.43
 14,350 3.27 3.43 3.43 0 0 0
09/06/2011
3.27
 7,450 3.11 3.27 3.27 0 0 0
08/06/2011
3.11
 54,740 3.01 3.11 3.06 4,250 0 0.0
07/06/2011
3.01
 11,360 2.91 3.01 2.91 70 0 0.0
06/06/2011
2.91
 25,040 2.80 2.91 2.80 0 2,000 -0.0
03/06/2011
2.80
 118,290 2.70 2.80 2.75 10,550 3,000 0.0
02/06/2011
2.70
 17,450 2.60 2.70 2.65 0 0 0
01/06/2011
2.60
 13,720 2.70 2.70 2.60 0 0 0
31/05/2011
2.70
 4,530 2.80 2.86 2.70 0 0 0
30/05/2011
2.80
 37,900 2.91 3.01 2.80 5,000 2,050 0.0
27/05/2011
2.91
 7,560 3.01 3.06 2.91 2,000 0 0.0
26/05/2011
3.01
 18,080 2.91 3.01 2.80 0 0 0
25/05/2011
2.91
 2,980 3.01 3.01 2.91 0 0 0
24/05/2011
3.01
 8,550 3.17 3.17 3.01 0 0 0
23/05/2011
3.17
 14,730 3.32 3.32 3.17 0 0 0
20/05/2011
3.32
 16,140 3.37 3.37 3.27 0 0 0
19/05/2011
3.37
 5,750 3.37 3.37 3.27 770 0 0.0
18/05/2011
3.37
 6,880 3.48 3.48 3.32 0 0 0
17/05/2011
3.48
 1,180 3.53 3.53 3.37 0 0 0
16/05/2011
3.53
 4,210 3.53 3.53 3.43 0 0 0
13/05/2011
3.53
 4,300 3.53 3.53 3.48 1,000 0 0.0
12/05/2011
3.53
 16,830 3.37 3.53 3.32 0 0 0
11/05/2011
3.37
 4,940 3.48 3.53 3.37 0 0 0
10/05/2011
3.48
 80 3.48 3.48 3.48 0 0 0
09/05/2011
3.48
 2,350 3.53 3.53 3.48 0 0 0
06/05/2011
3.53
 6,550 3.53 3.53 3.43 0 0 0
05/05/2011
3.53
 3,170 3.48 3.53 3.43 0 0 0
04/05/2011
3.48
 2,980 3.53 3.53 3.48 0 0 0
29/04/2011
3.53
 6,440 3.48 3.63 3.43 0 0 0
28/04/2011
3.48
 3,730 3.53 3.53 3.48 0 0 0
27/04/2011
3.53
 1,750 3.53 3.53 3.43 0 0 0
26/04/2011
3.53
 1,260 3.58 3.58 3.53 0 0 0
25/04/2011
3.58
 26,070 3.43 3.58 3.37 0 0 0
22/04/2011
3.43
 7,530 3.53 3.58 3.37 0 0 0
21/04/2011
3.53
 5,310 3.69 3.69 3.53 0 0 0
20/04/2011
3.69
 10 3.53 3.69 3.69 0 0 0
19/04/2011
3.53
 1,020 3.58 3.58 3.53 0 0 0
18/04/2011
3.58
 3,888 3.63 3.69 3.58 0 0 0
15/04/2011
3.63
 47,840 3.69 3.74 3.58 0 0 0
14/04/2011
3.69
 6,110 3.69 3.69 3.63 0 0 0
13/04/2011
3.69
 35,570 3.69 3.69 3.63 0 0 0
08/04/2011
3.69
 47,320 3.69 3.74 3.58 0 0 0
07/04/2011
3.69
 36,240 3.69 3.74 3.63 0 0 0
06/04/2011
3.69
 7,090 3.63 3.74 3.63 0 0 0
05/04/2011
3.63
 33,810 3.69 3.74 3.63 0 0 0
04/04/2011
3.69
 44,050 3.63 3.74 3.63 0 0 0
01/04/2011
3.63
 1,830 3.69 3.79 3.63 0 0 0
31/03/2011
3.69
 22,700 3.63 3.79 3.63 0 0 0
30/03/2011
3.63
 10,440 3.63 3.74 3.53 0 0 0
29/03/2011
3.63
 16,190 3.69 3.74 3.63 0 0 0
28/03/2011
3.69
 16,380 3.69 3.74 3.63 0 0 0
25/03/2011
3.69
 32,700 3.69 3.69 3.63 0 0 0
24/03/2011
3.69
 3,620 3.63 3.69 3.63 0 0 0
23/03/2011
3.63
 6,940 3.63 3.63 3.53 0 0 0
22/03/2011
3.63
 14,940 3.63 3.69 3.63 1,100 0 0.0
21/03/2011
3.63
 44,430 3.69 3.69 3.58 0 0 0
18/03/2011
3.69
 5,190 3.63 3.69 3.63 0 0 0
17/03/2011
3.63
 25,820 3.69 3.79 3.63 0 0 0
16/03/2011
3.69
 5,210 3.69 3.69 3.58 0 0 0
15/03/2011
3.69
 3,740 3.63 3.69 3.48 0 0 0
14/03/2011
3.63
 29,080 3.79 3.84 3.63 0 0 0
11/03/2011
3.79
 5,190 3.69 3.79 3.69 0 0 0
10/03/2011
3.69
 24,120 3.53 3.69 3.43 0 0 0
09/03/2011
3.53
 56,540 3.63 3.63 3.48 0 0 0
08/03/2011
3.63
 12,130 3.63 3.79 3.63 0 0 0
07/03/2011
3.63
 10,400 3.63 3.69 3.53 0 0 0
04/03/2011
3.63
 52,920 3.53 3.69 3.58 0 0 0
03/03/2011
3.53
 2,840 3.48 3.53 3.43 0 0 0
02/03/2011
3.48
 42,750 3.58 3.69 3.48 0 0 0
01/03/2011
3.58
 49,620 3.74 3.74 3.58 0 0 0
28/02/2011
3.74
 20,290 3.79 3.84 3.74 0 0 0
25/02/2011
3.79
 13,950 3.74 3.79 3.69 0 0 0
24/02/2011
3.74
 15,300 3.89 3.89 3.74 0 0 0
23/02/2011
3.89
 16,330 4.05 4.05 3.89 0 0 0
22/02/2011
4.05
 47,780 3.95 4.05 3.79 0 0 0
21/02/2011
3.95
 34,290 4.15 4.15 3.95 0 0 0
18/02/2011
4.15
 26,230 4.20 4.20 4.00 0 3,500 -0.0
17/02/2011
4.20
 20,540 4.26 4.26 4.10 0 0 0
16/02/2011
4.26
 1,840 4.36 4.36 4.26 0 0 0
15/02/2011
4.36
 9,080 4.41 4.41 4.31 0 0 0
14/02/2011
4.41
 9,360 4.41 4.41 4.26 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |