CTCP Tập đoàn Dầu khí An Pha (asp)

5
0.10
(2.04%)
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)
22/07/2010
6.80
 86,530 7.06 7.06 6.80 0 0 0
21/07/2010
7.06
 188,140 7.06 7.16 7.06 0 0 0
20/07/2010
7.06
 285,930 6.75 7.06 6.85 0 0 0
19/07/2010
6.75
 130,020 6.80 6.85 6.70 0 10,000 -0.1
16/07/2010
6.80
 105,990 6.80 6.80 6.70 0 0 0
15/07/2010
6.80
 206,750 6.85 6.90 6.75 0 10,000 -0.1
14/07/2010
6.85
 70,120 6.96 7.11 6.85 0 0 0
13/07/2010
6.96
 162,560 6.85 6.96 6.80 0 0 0
12/07/2010
6.85
 20,390 6.85 6.90 6.75 0 0 0
09/07/2010
6.85
 288,290 6.64 6.96 6.64 4,310 0 0.1
08/07/2010
6.64
 35,090 6.70 6.90 6.64 0 0 0
07/07/2010
6.70
 87,010 6.75 6.90 6.70 0 0 0
06/07/2010
6.75
 108,530 6.80 6.85 6.75 0 0 0
05/07/2010
6.80
 90,870 6.80 6.90 6.75 0 0 0
02/07/2010
6.80
 50,540 6.75 6.90 6.75 0 0 0
01/07/2010
6.75
 89,630 6.80 6.96 6.75 0 0 0
30/06/2010
6.80
 128,730 6.96 6.96 6.80 0 0 0
29/06/2010
6.96
 87,950 6.90 7.01 6.90 0 10,000 -0.1
28/06/2010
6.90
 102,420 6.90 7.06 6.90 0 0 0
25/06/2010
6.90
 125,770 7.16 7.16 6.90 500 2,000 -0.0
24/06/2010
7.16
 69,090 7.32 7.37 7.16 10 0 0.0
23/06/2010
7.32
 120,150 7.32 7.42 7.16 10,000 0 0.1
22/06/2010
7.32
 645,120 7.16 7.48 7.16 0 6,000 -0.1
21/06/2010
7.16
 181,930 6.85 7.16 6.90 2,000 0 0.0
18/06/2010
6.85
 117,690 6.85 6.96 6.80 350 0 0.0
17/06/2010
6.85
 117,450 6.80 6.90 6.75 0 0 0
16/06/2010
6.80
 77,970 6.75 6.90 6.75 0 0 0
15/06/2010
6.75
 77,620 6.80 6.90 6.75 200 0 0.0
14/06/2010
6.80
 73,190 6.75 6.90 6.70 6,000 0 0.1
11/06/2010
6.75
 63,500 6.75 6.80 6.70 0 0 0
10/06/2010
6.75
 100,960 6.75 6.85 6.64 0 50,000 -0.6
09/06/2010
6.75
 39,560 6.64 6.90 6.70 0 0 0
08/06/2010
6.64
 33,340 6.64 6.70 6.39 0 0 0
07/06/2010
6.64
 76,520 6.75 6.75 6.59 0 0 0
04/06/2010
6.75
 87,380 6.96 6.96 6.70 0 3,000 -0.0
03/06/2010
6.96
 55,970 7.01 7.06 6.96 0 0 0
02/06/2010
7.01
 51,920 6.90 7.01 6.75 0 0 0
01/06/2010
6.90
 48,090 6.85 6.96 6.80 4,940 0 0.1
31/05/2010
6.85
 79,110 7.01 7.11 6.75 0 0 0
28/05/2010
7.01
 137,190 6.70 7.01 6.96 0 0 0
27/05/2010
6.70
 106,820 6.64 6.70 6.54 3,000 0 0.0
26/05/2010
6.64
 85,320 6.64 6.80 6.64 0 1,330 -0.0
25/05/2010
6.64
 75,050 6.70 6.80 6.59 0 0 0
24/05/2010
6.70
 66,180 6.80 6.96 6.64 0 0 0
21/05/2010
6.80
 162,290 7.11 7.11 6.80 27,130 0 0.4
20/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
20/05/2010
7.11
 146,540 6.90 7.11 6.59 0 0 0
19/05/2010
6.90
 157,220 7.05 7.24 6.90 50,000 2,000 0.7
18/05/2010
7.05
 89,680 7.19 7.19 7.00 0 100 -0.0
17/05/2010
7.19
 94,690 7.44 7.48 7.15 5,000 0 0.1
14/05/2010
7.44
 206,000 7.24 7.44 7.00 100 0 0.0
13/05/2010
7.24
 247,900 6.90 7.24 7.10 2,000 0 0.0
12/05/2010
6.90
 404,020 7.24 7.24 6.90 0 0 0
11/05/2010
7.24
 296,250 7.48 7.63 7.24 0 0 0
10/05/2010
7.48
 307,180 7.82 7.82 7.44 3,000 0 0.0
07/05/2010
7.82
 312,040 8.21 8.21 7.82 7,100 0 0.1
06/05/2010
8.21
 423,920 8.21 8.30 7.97 0 9,700 -0.2
05/05/2010
8.21
 429,280 8.21 8.21 7.82 0 0 0
04/05/2010
8.21
 695,490 7.82 8.21 8.16 0 3,000 -0.1
29/04/2010
7.82
 724,790 7.48 7.82 7.73 0 2,500 -0.0
28/04/2010
7.48
 473,520 7.15 7.48 7.19 0 3,500 -0.1
27/04/2010
7.15
 95,380 7.00 7.15 7.00 0 0 0
26/04/2010
7.00
 133,640 7.24 7.24 7.00 3,010 0 0.0
22/04/2010
7.24
 450,330 7.24 7.58 7.15 100 0 0.0
21/04/2010
7.24
 315,050 6.90 7.24 6.95 0 0 0
20/04/2010
6.90
 189,950 6.90 7.00 6.81 0 0 0
19/04/2010
6.90
 260,160 6.76 6.95 6.71 0 0 0
16/04/2010
6.76
 116,970 6.66 6.81 6.71 6,000 0 0.1
15/04/2010
6.66
 94,180 6.61 6.76 6.52 0 0 0
14/04/2010
6.61
 106,400 6.57 6.76 6.57 0 0 0
13/04/2010
6.57
 48,050 6.71 6.71 6.57 0 0 0
12/04/2010
6.71
 85,530 6.90 6.90 6.57 0 0 0
09/04/2010
6.90
 590,430 6.66 6.95 6.76 0 0 0
08/04/2010
6.66
 286,080 6.37 6.66 6.42 0 0 0
07/04/2010
6.37
 22,470 6.32 6.42 6.28 0 0 0
06/04/2010
6.32
 64,880 6.37 6.52 6.32 0 0 0
05/04/2010
6.37
 38,220 6.28 6.42 6.28 0 0 0
02/04/2010
6.28
 31,190 6.32 6.42 6.28 0 0 0
01/04/2010
6.32
 42,780 6.28 6.32 6.18 0 10,000 -0.1
31/03/2010
6.28
 46,980 6.32 6.32 6.18 0 10,000 -0.1
30/03/2010
6.32
 49,370 6.37 6.42 6.28 0 0 0
29/03/2010
6.37
 15,860 6.32 6.42 6.28 0 0 0
26/03/2010
6.32
 53,410 6.42 6.47 6.28 0 5,960 -0.1
25/03/2010
6.42
 45,750 6.57 6.57 6.37 0 0 0
24/03/2010
6.57
 20,220 6.37 6.61 6.47 3,900 0 0.1
23/03/2010
6.37
 46,400 6.52 6.61 6.28 0 0 0
22/03/2010
6.52
 28,530 6.61 6.71 6.52 100 0 0.0
19/03/2010
6.61
 32,550 6.66 6.66 6.57 0 0 0
18/03/2010
6.66
 28,630 6.61 6.66 6.52 0 8,330 -0.1
17/03/2010
6.61
 39,690 6.57 6.66 6.57 3,700 2,000 0.0
16/03/2010
6.57
 108,150 6.86 6.86 6.57 0 0 0
15/03/2010
6.86
 123,750 6.61 6.86 6.66 0 0 0
12/03/2010
6.61
 92,530 6.61 6.71 6.61 10,000 0 0.1
11/03/2010
6.61
 42,480 6.66 6.76 6.57 0 0 0
10/03/2010
6.66
 31,960 6.66 6.71 6.66 0 0 0
09/03/2010
6.66
 65,490 6.61 6.66 6.57 0 0 0
08/03/2010
6.61
 100,960 6.52 6.66 6.52 0 0 0
05/03/2010
6.52
 33,710 6.57 6.66 6.52 0 0 0
04/03/2010
6.57
 63,350 6.57 6.71 6.57 5,000 0 0.1
03/03/2010
6.57
 64,280 6.32 6.57 6.32 0 0 0
02/03/2010
6.32
 40,810 6.32 6.42 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |