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
(2025-11-04) 		-0.25 -5.05% 793,200 1,400 0.0
4.69
4.95
4.70
2 tháng
(2025-10-06) 		0.03 0.64% 1,571,800 1,500 0.0
4.37
4.95
4.70
3 tháng
(2025-09-05) 		-0.34 -6.75% 2,175,500 500 0.0
4.37
5.04
4.70
6 tháng
(2025-06-09) 		-0.67 -12.48% 9,017,500 200 -0.0
4.37
5.75
4.70
12 tháng
(2024-12-09) 		0.65 16.05% 17,821,800 -1,150 -0.0
3.95
5.75
4.70
24 tháng
(2023-12-15) 		-0.35 -6.93% 31,542,800 -6,500 -0.1
3.81
5.75
4.70
36 tháng
(2022-12-20) 		-0.60 -11.32% 46,405,900 -11,900 -0.1
3.81
6.75
4.70
60 tháng
(2020-12-30) 		-0.74 -13.59% 163,686,260 -12,278 -0.2
3.81
15.97
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
4.19
 39,800 4.20 4.20 4.13 0 500 -0.0
23/09/2024
4.20
 5,300 4.20 4.20 4.15 0 0 0
20/09/2024
4.20
 13,600 4.19 4.20 4.16 0 0 0
19/09/2024
4.19
 15,800 4.18 4.19 4.14 0 0 0
18/09/2024
4.18
 11,100 4.18 4.19 4.17 0 0 0
17/09/2024
4.18
 8,600 4.15 4.20 4.15 0 0 0
16/09/2024
4.15
 10,500 4.15 4.15 4.13 0 0 0
13/09/2024
4.15
 23,000 4.19 4.19 4.15 0 0 0
12/09/2024
4.19
 72,900 4.20 4.23 4.18 0 0 0
11/09/2024
4.20
 5,100 4.20 4.20 4.14 0 0 0
10/09/2024
4.20
 7,800 4.23 4.23 4.14 0 0 0
09/09/2024
4.18
 10,400 4.15 4.24 4.15 0 0 0
06/09/2024
4.15
 20,100 4.15 4.15 4.12 0 0 0
05/09/2024
4.15
 10,300 4.17 4.17 4.14 0 0 0
04/09/2024
4.15
 16,700 4.17 4.17 4.14 0 0 0
30/08/2024
4.17
 11,600 4.16 4.18 4.14 0 0 0
29/08/2024
4.16
 26,400 4.15 4.18 4.14 0 0 0
28/08/2024
4.18
 15,400 4.19 4.19 4.15 0 0 0
27/08/2024
4.19
 56,700 4.19 4.19 4.13 0 0 0
26/08/2024
4.19
 21,300 4.15 4.20 4.15 0 0 0
23/08/2024
4.20
 18,900 4.21 4.21 4.15 0 0 0
22/08/2024
4.21
 21,100 4.24 4.24 4.16 0 0 0
21/08/2024
4.19
 36,900 4.18 4.20 4.13 0 0 0
20/08/2024
4.18
 48,200 4.22 4.22 4.13 0 0 0
19/08/2024
4.22
 25,400 4.22 4.25 4.19 0 0 0
16/08/2024
4.22
 25,100 4.19 4.24 4.19 0 0 0
15/08/2024
4.19
 14,600 4.19 4.19 4.15 0 0 0
14/08/2024
4.19
 3,700 4.20 4.20 4.16 0 0 0
13/08/2024
4.20
 8,500 4.19 4.20 4.15 0 0 0
12/08/2024
4.19
 2,800 4.23 4.24 4.15 0 0 0
09/08/2024
4.24
 13,500 4.23 4.24 4.20 0 0 0
08/08/2024
4.22
 34,700 4.19 4.25 4.12 0 0 0
07/08/2024
4.19
 49,300 4.15 4.21 4.14 0 0 0
06/08/2024
4.17
 24,400 4.17 4.17 4.08 0 0 0
05/08/2024
4.17
 56,500 4.48 4.48 4.17 0 0 0
02/08/2024
4.48
 15,500 4.48 4.56 4.40 0 0 0
01/08/2024
4.49
 26,400 4.45 4.50 4.44 0 0 0
31/07/2024
4.51
 21,000 4.55 4.58 4.50 0 0 0
30/07/2024
4.50
 14,500 4.50 4.53 4.50 0 1,000 -0.0
29/07/2024
4.53
 8,000 4.58 4.58 4.50 0 1,000 -0.0
26/07/2024
4.58
 48,600 4.56 4.58 4.50 0 0 0
25/07/2024
4.50
 12,200 4.55 4.55 4.43 0 0 0
24/07/2024
4.47
 8,000 4.45 4.47 4.37 0 0 0
23/07/2024
4.46
 23,800 4.46 4.56 4.46 0 0 0
22/07/2024
4.58
 21,900 4.50 4.62 4.50 0 0 0
19/07/2024
4.59
 24,500 4.53 4.59 4.53 0 0 0
18/07/2024
4.59
 17,400 4.60 4.60 4.50 100 0 0.0
17/07/2024
4.60
 32,100 4.57 4.60 4.51 0 0 0
16/07/2024
4.63
 18,300 4.62 4.68 4.56 0 0 0
15/07/2024
4.62
 26,700 4.68 4.68 4.60 0 0 0
12/07/2024
4.69
 201,300 4.51 4.71 4.51 0 0 0
11/07/2024
4.52
 19,200 4.57 4.58 4.52 0 0 0
10/07/2024
4.56
 9,500 4.57 4.68 4.56 0 0 0
09/07/2024
4.58
 14,700 4.54 4.58 4.53 0 0 0
08/07/2024
4.58
 13,100 4.58 4.58 4.52 0 0 0
05/07/2024
4.59
 21,700 4.55 4.61 4.53 0 0 0
04/07/2024
4.60
 20,900 4.60 4.61 4.58 0 0 0
03/07/2024
4.60
 61,000 4.64 4.68 4.60 0 0 0
02/07/2024
4.64
 23,900 4.66 4.66 4.55 0 0 0
01/07/2024
4.65
 27,300 4.70 4.70 4.57 0 0 0
28/06/2024
4.70
 52,600 4.70 4.70 4.60 100 0 0.0
27/06/2024
4.67
 133,900 4.65 4.70 4.60 0 0 0
26/06/2024
4.65
 25,600 4.50 4.71 4.50 0 0 0
25/06/2024
4.64
 9,100 4.68 4.69 4.51 0 0 0
24/06/2024
4.64
 41,700 4.95 4.95 4.60 0 0 0
21/06/2024
4.63
 62,900 4.51 4.65 4.50 0 0 0
20/06/2024
4.50
 197,400 4.53 4.79 4.50 0 0 0
19/06/2024
4.53
 83,100 4.63 4.64 4.52 0 0 0
18/06/2024
4.66
 59,000 4.66 4.69 4.60 0 0 0
17/06/2024
4.66
 43,200 4.71 4.71 4.65 0 0 0
14/06/2024
4.70
 133,300 4.68 4.80 4.63 0 0 0
13/06/2024
4.70
 177,800 4.71 4.72 4.50 0 0 0
12/06/2024
4.70
 73,300 4.78 4.80 4.70 0 0 0
11/06/2024
4.78
 101,500 4.79 4.88 4.72 0 3,200 -0.0
10/06/2024
4.79
 109,200 4.77 4.82 4.76 500 0 0.0
07/06/2024
4.76
 23,700 4.74 4.79 4.70 0 0 0
06/06/2024
4.74
 44,400 4.70 4.82 4.70 0 150 -0.0
05/06/2024
4.79
 46,800 4.80 4.80 4.71 0 0 0
04/06/2024
4.79
 76,300 4.74 4.83 4.72 0 0 0
03/06/2024
4.74
 55,400 4.65 4.84 4.65 0 0 0
31/05/2024
4.70
 48,100 4.67 4.95 4.67 0 0 0
30/05/2024
4.68
 85,000 4.54 4.83 4.54 0 4,900 -0.0
29/05/2024
4.83
 142,000 5.05 5.05 4.80 0 0 0
28/05/2024
4.94
 212,600 4.55 4.94 4.55 0 0 0
27/05/2024
4.62
 107,200 4.36 4.62 4.36 1,000 0 0.0
24/05/2024
4.58
 294,600 4.91 4.91 4.57 0 0 0
23/05/2024
4.60
 211,200 4.21 4.60 4.21 0 0 0
22/05/2024
4.30
 63,000 4.28 4.33 4.28 0 0 0
21/05/2024
4.28
 27,800 4.20 4.33 4.20 0 0 0
20/05/2024
4.29
 56,600 4.39 4.39 4.25 0 0 0
17/05/2024
4.27
 71,800 4.29 4.29 4.26 0 0 0
16/05/2024
4.28
 41,700 4.27 4.28 4.24 0 0 0
15/05/2024
4.26
 27,800 4.29 4.29 4.22 0 0 0
14/05/2024
4.20
 96,000 4.31 4.34 4.20 0 0 0
13/05/2024
4.31
 26,000 4.31 4.35 4.30 0 100 -0.0
10/05/2024
4.32
 73,900 4.28 4.33 4.28 0 0 0
09/05/2024
4.28
 35,100 4.20 4.28 4.13 0 0 0
08/05/2024
4.20
 32,100 4.12 4.30 4.12 0 0 0
07/05/2024
4.07
 142,800 4.06 4.15 4.02 0 0 0
06/05/2024
4.10
 105,400 4.10 4.10 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |