CTCP Tập đoàn Dầu khí An Pha (asp)

5.70
-0.05
(-0.87%)
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
(2026-03-30) 		0.84 17.11% 3,894,900 1,100 0.0
4.89
6.14
5.70
2 tháng
(2026-03-02) 		0.38 7.08% 7,706,800 -23,500 -0.1
4.86
6.14
5.70
3 tháng
(2026-01-29) 		0.92 19.05% 8,359,500 -17,500 -0.1
4.71
6.14
5.70
6 tháng
(2025-10-31) 		0.99 20.80% 10,418,400 -11,600 -0.1
4.65
6.14
5.70
12 tháng
(2025-05-05) 		0.95 19.79% 20,995,100 -23,100 -0.1
4.37
6.14
5.70
24 tháng
(2024-05-09) 		1.47 34.35% 33,516,400 -23,100 -0.1
3.81
6.14
5.70
36 tháng
(2023-05-15) 		-0.13 -2.21% 52,735,900 -24,900 -0.1
3.81
6.75
5.70
60 tháng
(2021-05-25) 		-0.27 -4.53% 161,423,600 -25,328 -0.3
3.81
15.97
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2010
6.32
 21,350 6.32 6.37 6.23 0 1,500 -0.0
26/02/2010
6.32
 18,860 6.28 6.37 6.28 0 0 0
25/02/2010
6.28
 1,330 6.23 6.37 6.28 0 0 0
24/02/2010
6.23
 11,370 6.23 6.23 6.18 0 0 0
23/02/2010
6.23
 13,260 6.37 6.37 6.23 0 0 0
22/02/2010
6.37
 11,440 6.47 6.61 6.37 0 0 0
12/02/2010
6.47
 7,680 6.32 6.52 6.42 0 0 0
11/02/2010
6.32
 12,530 6.28 6.32 6.23 0 0 0
10/02/2010
6.28
 5,960 6.08 6.28 6.08 0 1,000 -0.0
09/02/2010
6.08
 45,580 6.08 6.28 6.08 0 0 0
08/02/2010
6.08
 19,640 6.18 6.28 6.08 0 0 0
05/02/2010
6.18
 30,060 6.32 6.37 6.18 0 0 0
04/02/2010
6.32
 63,260 6.32 6.32 6.23 0 0 0
03/02/2010
6.32
 19,450 6.32 6.32 6.23 0 0 0
02/02/2010
6.32
 30,350 6.37 6.57 6.32 6,000 0 0.1
01/02/2010
6.37
 9,240 6.28 6.52 6.28 110 0 0.0
29/01/2010
6.28
 13,850 6.42 6.42 6.18 0 0 0
28/01/2010
6.42
 54,400 6.42 6.42 6.13 1,000 100 0.0
27/01/2010
6.42
 38,070 6.76 6.76 6.42 0 0 0
26/01/2010
6.76
 55,200 6.47 6.76 6.47 0 0 0
25/01/2010
6.47
 16,920 6.32 6.52 6.23 0 0 0
22/01/2010
6.32
 27,510 6.37 6.37 6.28 200 0 0.0
21/01/2010
6.37
 52,920 6.52 6.52 6.32 0 0 0
20/01/2010
6.52
 16,440 6.61 6.76 6.47 0 0 0
19/01/2010
6.61
 32,070 6.52 6.66 6.52 0 0 0
18/01/2010
6.52
 49,900 6.66 6.81 6.47 0 1,990 -0.0
15/01/2010
6.66
 53,890 6.86 7.00 6.66 0 10 -0.0
14/01/2010
6.86
 30,500 6.76 6.95 6.42 0 0 0
13/01/2010
6.76
 58,280 6.71 6.76 6.47 0 0 0
12/01/2010
6.71
 96,660 7.05 7.05 6.71 0 0 0
11/01/2010
7.05
 40,010 7.19 7.24 7.00 0 1,000 -0.0
08/01/2010
7.19
 80,770 7.34 7.48 7.19 0 0 0
07/01/2010
7.34
 67,410 7.24 7.44 7.24 0 0 0
06/01/2010
7.24
 87,570 7.34 7.53 7.05 0 0 0
05/01/2010
7.34
 139,170 7.10 7.44 7.24 200 0 0.0
04/01/2010
7.10
 127,890 6.76 7.10 7.00 0 0 0
31/12/2009
6.76
 83,150 6.61 6.90 6.76 0 0 0
30/12/2009
6.61
 46,600 6.52 6.71 6.57 0 0 0
29/12/2009
6.52
 43,680 6.66 6.76 6.52 0 0 0
28/12/2009
6.66
 39,530 6.86 6.86 6.57 0 0 0
25/12/2009
6.86
 165,060 6.57 6.86 6.61 0 0 0
24/12/2009
6.57
 82,750 6.57 6.61 6.47 0 0 0
23/12/2009
6.57
 24,030 6.52 6.57 6.37 0 0 0
22/12/2009
6.52
 27,970 6.61 6.76 6.52 0 0 0
21/12/2009
6.61
 85,380 6.32 6.61 6.42 1,000 0 0
18/12/2009
6.32
 98,990 6.04 6.32 6.04 0 0 0
17/12/2009
6.04
 58,770 6.08 6.18 5.89 0 0 0
16/12/2009
6.08
 98,300 6.37 6.37 6.08 0 0 0
15/12/2009
6.37
 16,020 6.42 6.61 6.37 0 0 0
14/12/2009
6.42
 84,930 6.13 6.42 6.13 0 0 0
11/12/2009
6.13
 133,750 6.42 6.42 6.13 2,000 0 0
10/12/2009
6.42
 61,580 6.71 6.86 6.42 0 0 0
09/12/2009
6.71
 128,100 7.05 7.05 6.71 0 0 0
08/12/2009
7.05
 32,000 7.24 7.24 7.00 0 0 0
07/12/2009
7.24
 52,570 7.15 7.24 7.00 0 0 0
04/12/2009
7.15
 36,270 7.19 7.24 7.15 3,000 0 0
03/12/2009
7.19
 102,530 7.19 7.19 6.90 0 0 0
02/12/2009
7.19
 100,100 7.53 7.58 7.19 0 0 0
01/12/2009
7.53
 67,020 7.53 7.77 7.53 0 0 0
30/11/2009
7.53
 40,940 7.24 7.53 7.29 0 0 0
27/11/2009
7.24
 185,270 7.24 7.58 6.90 0 0 0
26/11/2009
7.24
 106,620 7.58 7.58 7.24 0 0 0
25/11/2009
7.58
 236,580 7.97 7.97 7.58 0 0 0
24/11/2009
7.97
 113,180 7.97 8.06 7.87 0 0 0
23/11/2009
7.97
 136,900 8.30 8.30 7.97 600 0 0
20/11/2009
8.30
 443,410 7.92 8.30 8.16 0 0 0
19/11/2009
7.92
 139,610 7.82 7.97 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |