Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2024	4.10	28,800	4.16	4.16	4.08	0	0	0
02/05/2024	4.15	103,900	4.16	4.23	4.10	5,000	0	0.0
26/04/2024	4.16	40,600	4.12	4.16	4.12	500	0	0.0
25/04/2024	4.12	77,700	4.10	4.15	4	0	0	0
24/04/2024	4.10	73,900	4.18	4.18	4.10	0	0	0
23/04/2024	4.19	27,900	4.19	4.21	3.98	0	0	0
22/04/2024	4.18	31,300	4.21	4.22	4.18	0	0	0
19/04/2024	4.21	60,300	4.24	4.25	4.11	0	0	0
17/04/2024	4.24	54,000	4.23	4.47	4.19	0	0	0
16/04/2024	4.20	241,700	4.32	4.33	4.15	0	0	0
15/04/2024	4.32	164,400	4.64	4.64	4.32	0	0	0
12/04/2024	4.64	114,000	4.67	4.67	4.61	0	0	0
11/04/2024	4.67	29,800	4.68	4.68	4.61	0	7,500	-0.0
10/04/2024	4.66	165,600	4.72	4.72	4.64	0	0	0
09/04/2024	4.72	83,500	4.83	4.83	4.72	0	0	0
08/04/2024	4.83	111,100	4.84	4.84	4.77	0	0	0
05/04/2024	4.84	45,600	4.81	4.86	4.78	0	0	0
04/04/2024	4.83	27,200	4.84	4.88	4.81	0	0	0
03/04/2024	4.83	128,500	4.80	4.87	4.80	0	0	0
02/04/2024	4.82	73,800	4.85	4.88	4.80	0	0	0
01/04/2024	4.83	101,200	4.86	4.89	4.82	0	0	0
29/03/2024	4.83	51,900	4.90	4.93	4.82	0	0	0
28/03/2024	4.86	43,800	4.92	4.94	4.86	0	0	0
27/03/2024	4.92	70,800	4.89	4.92	4.85	0	0	0
26/03/2024	4.89	103,300	4.86	4.90	4.84	300	0	0.0
25/03/2024	4.86	194,400	4.80	4.99	4.80	0	0	0
22/03/2024	4.80	486,900	4.76	4.92	4.70	0	0	0
21/03/2024	4.67	817,300	4.84	5	4.67	0	300	-0.0
20/03/2024	4.82	211,300	4.92	4.99	4.80	0	0	0
19/03/2024	4.85	124,000	5	5	4.83	0	0	0
18/03/2024	4.83	132,100	5	5	4.82	0	0	0
15/03/2024	5	111,900	5	5.03	4.94	0	0	0
14/03/2024	5	44,800	5.02	5.02	4.97	0	0	0
13/03/2024	4.99	60,300	4.99	5.01	4.91	0	0	0
12/03/2024	5	16,100	5	5	4.90	0	0	0
11/03/2024	5	21,900	5.05	5.05	4.97	0	0	0
08/03/2024	5	135,600	5.02	5.02	4.96	0	0	0
07/03/2024	5.03	16,200	5.08	5.08	5.01	0	0	0
06/03/2024	5.02	38,200	5.05	5.07	5.01	2,000	0	0.0
05/03/2024	5.03	48,900	5.02	5.03	4.99	100	0	0.0
04/03/2024	5.02	47,600	5.01	5.02	4.98	0	0	0
01/03/2024	5.01	31,700	4.94	5.01	4.94	0	0	0
29/02/2024	5.01	39,200	5	5.01	5	0	0	0
28/02/2024	5.02	69,300	5.07	5.07	4.98	700	0	0.0
27/02/2024	5.01	73,800	4.83	5.01	4.83	900	0	0.0
26/02/2024	4.99	36,400	4.99	5	4.96	0	0	0
23/02/2024	4.99	49,600	5.01	5.04	4.98	0	0	0
22/02/2024	5.01	68,400	5	5.04	4.99	500	0	0.0
21/02/2024	5	91,000	4.99	5.03	4.97	100	100	-0
20/02/2024	4.99	59,300	5.03	5.03	4.95	100	0	0.0
19/02/2024	5.03	24,800	5.01	5.03	4.97	0	0	0
16/02/2024	5.01	97,900	5.01	5.03	4.91	0	100	-0.0
15/02/2024	5.01	7,900	5	5.09	5	0	0	0
07/02/2024	5	14,600	4.98	5.06	4.98	0	0	0
06/02/2024	4.90	45,800	5.02	5.18	4.90	0	0	0
05/02/2024	5.02	83,300	4.73	5.02	4.73	0	0	0
02/02/2024	4.70	60,800	5.18	5.18	4.70	1,000	0	0.0
01/02/2024	5.03	11,600	5.01	5.10	5	0	0	0
31/01/2024	5	22,400	5.04	5.04	5	0	0	0
30/01/2024	5.05	25,700	5.08	5.20	5	0	0	0
29/01/2024	5.01	22,400	5.01	5.07	5	200	0	0.0
26/01/2024	5.01	8,600	5.05	5.05	5.01	0	0	0
25/01/2024	5.05	24,800	4.97	5.07	4.97	0	0	0
24/01/2024	5.02	41,900	5.01	5.07	5	0	0	0
23/01/2024	5	21,300	5.10	5.10	5	0	0	0
22/01/2024	5.01	50,600	5.01	5.05	4.96	0	0	0
19/01/2024	5.01	38,000	5.10	5.10	5	0	0	0
18/01/2024	5.06	17,500	5.10	5.14	5.01	0	0	0
17/01/2024	5.09	47,700	5	5.12	5	0	0	0
16/01/2024	5.02	38,100	5.03	5.07	5	0	0	0
15/01/2024	5.03	23,000	5.02	5.09	5.02	0	0	0
12/01/2024	5.01	42,100	5.14	5.14	5.01	100	0	0.0
11/01/2024	5.11	107,800	5.14	5.14	5	0	0	0
10/01/2024	5.09	46,700	5.05	5.14	5.03	0	0	0
09/01/2024	5.08	25,300	5.13	5.17	5.02	0	0	0
08/01/2024	5.13	59,600	5.18	5.18	5.10	0	0	0
05/01/2024	5.18	87,000	5.12	5.20	5.09	0	100	-0.0
04/01/2024	5.12	213,400	5.25	5.25	5.08	0	0	0
03/01/2024	5	142,400	4.99	5.12	4.95	0	0	0
02/01/2024	4.82	59,800	4.80	4.94	4.80	0	0	0
29/12/2023	4.80	73,900	4.80	4.93	4.80	0	0	0
28/12/2023	4.79	65,900	4.82	4.92	4.79	0	0	0
27/12/2023	4.79	73,300	4.80	5	4.79	100	0	0.0
26/12/2023	4.73	59,300	5	5.01	4.73	100	0	0.0
25/12/2023	4.73	60,100	5	5.04	4.73	0	0	0
22/12/2023	5.01	3,100	5.01	5.03	4.94	0	0	0
21/12/2023	5.01	18,400	4.92	5.01	4.92	0	0	0
20/12/2023	4.91	59,200	5.03	5.04	4.91	0	0	0
19/12/2023	5.03	35,400	5.02	5.05	4.90	0	0	0
18/12/2023	5.05	42,400	5.05	5.06	4.78	0	0	0
15/12/2023	5.05	42,700	5.05	5.09	5.04	0	0	0
14/12/2023	5.05	28,400	5.09	5.09	5.05	0	0	0
13/12/2023	5.06	48,700	5.06	5.12	5.06	100	0	0.0
12/12/2023	5.12	105,100	5.14	5.14	5.01	0	0	0
11/12/2023	5.14	38,800	5.15	5.17	5.09	0	0	0
08/12/2023	5.11	32,000	5.13	5.13	5.08	0	0	0
07/12/2023	5.13	108,900	5.10	5.14	5.05	0	0	0
06/12/2023	5.11	49,300	5.12	5.14	5.10	0	0	0
05/12/2023	5.10	18,800	5.11	5.11	5.07	0	0	0
04/12/2023	5.11	27,200	5.07	5.12	5.07	0	0	0

Page:
<<
4
5
6
>>

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

CTCP Tập đoàn Dầu khí An Pha (asp)

THỐNG KÊ GIAO DỊCH