CTCP Tập đoàn Dầu khí An Pha (asp)

4.86
0.02
(0.41%)
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
(2025-12-29) 		0.15 3.20% 708,200 3,000 0.0
4.65
5
4.86
2 tháng
(2025-12-01) 		0.15 3.20% 1,065,200 4,000 0.0
4.65
5
4.86
3 tháng
(2025-10-30) 		0.39 8.76% 2,044,600 3,900 0.0
4.45
5
4.86
6 tháng
(2025-08-01) 		-0.49 -9.19% 5,723,300 -2,300 -0.0
4.37
5.33
4.86
12 tháng
(2025-02-03) 		0.58 13.62% 18,236,000 1,500 -0.0
4
5.75
4.86
24 tháng
(2024-02-15) 		-0.17 -3.39% 30,624,600 -5,400 -0.0
3.81
5.75
4.86
36 tháng
(2023-02-13) 		-0.67 -12.16% 46,015,500 6,600 0.1
3.81
6.75
4.86
60 tháng
(2021-02-23) 		-1.35 -21.82% 160,408,500 -8,228 -0.2
3.81
15.97
4.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |