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) 		0.17 3.62% 704,800 1,000 0.0
4.65
5
4.84
2 tháng
(2025-11-28) 		0.16 3.40% 1,074,600 2,000 0.0
4.65
5
4.84
3 tháng
(2025-10-29) 		0.39 8.72% 2,090,300 1,900 0.0
4.45
5
4.84
6 tháng
(2025-07-31) 		-0.64 -11.64% 5,849,500 -7,300 -0.0
4.37
5.50
4.84
12 tháng
(2025-02-03) 		0.60 14.08% 18,232,600 -500 -0.0
4
5.75
4.84
24 tháng
(2024-02-07) 		-0.14 -2.80% 30,635,800 -7,400 -0.1
3.81
5.75
4.84
36 tháng
(2023-02-13) 		-0.65 -11.80% 46,012,100 4,600 0.1
3.81
6.75
4.84
60 tháng
(2021-02-22) 		-1.29 -20.93% 160,479,800 -8,328 -0.2
3.81
15.97
4.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
6.05
 59,800 5.99 6.06 6 0 0 0
30/08/2023
5.99
 24,700 6.02 6.05 5.98 0 0 0
29/08/2023
6.02
 73,200 5.98 6.02 5.98 0 0 0
28/08/2023
5.98
 31,300 5.91 6 5.90 0 0 0
25/08/2023
5.91
 63,300 5.87 6.09 5.88 0 0 0
24/08/2023
5.87
 27,000 5.88 5.94 5.83 0 0 0
23/08/2023
5.88
 97,000 5.92 6 5.88 0 0 0
22/08/2023
5.92
 60,200 6 6.02 5.75 0 0 0
21/08/2023
6
 100,500 6 6.15 5.90 0 0 0
18/08/2023
6
 180,300 6.45 6.45 6 0 0 0
17/08/2023
6.45
 117,800 6.60 6.60 6.45 0 0 0
16/08/2023
6.60
 105,400 6.65 6.65 6.53 0 0 0
15/08/2023
6.65
 42,100 6.59 6.70 6.57 0 0 0
14/08/2023
6.59
 149,600 6.70 6.80 6.59 0 0 0
11/08/2023
6.70
 105,500 6.75 6.78 6.55 0 0 0
10/08/2023
6.75
 498,800 6.46 6.80 6.60 0 0 0
09/08/2023
6.46
 161,800 6.39 6.51 6.40 0 0 0
08/08/2023
6.39
 154,500 6.35 6.49 6.36 0 0 0
07/08/2023
6.35
 79,900 6.30 6.40 6.30 0 0 0
04/08/2023
6.30
 63,300 6.30 6.35 6.27 0 0 0
03/08/2023
6.30
 57,500 6.36 6.39 6.30 0 0 0
02/08/2023
6.36
 123,200 6.38 6.38 6.29 0 0 0
01/08/2023
6.38
 66,400 6.46 6.49 6.38 0 0 0
31/07/2023
6.46
 75,100 6.36 6.49 6.37 0 0 0
28/07/2023
6.36
 84,500 6.37 6.40 6.35 0 0 0
27/07/2023
6.37
 76,400 6.38 6.45 6.36 0 0 0
26/07/2023
6.38
 26,200 6.40 6.45 6.38 0 0 0
25/07/2023
6.40
 89,000 6.40 6.50 6.31 0 0 0
24/07/2023
6.40
 68,300 6.40 6.41 6.37 0 0 0
21/07/2023
6.40
 73,500 6.45 6.60 6.37 0 0 0
20/07/2023
6.45
 142,500 6.40 6.57 6.40 0 0 0
19/07/2023
6.40
 221,100 6.31 6.45 6.31 0 0 0
18/07/2023
6.31
 63,200 6.35 6.36 6.30 0 0 0
17/07/2023
6.35
 68,800 6.27 6.35 6.27 0 0 0
14/07/2023
6.27
 92,100 6.27 6.40 6.25 0 0 0
13/07/2023
6.27
 68,400 6.28 6.31 6.25 0 0 0
12/07/2023
6.28
 67,100 6.29 6.30 6.21 0 0 0
11/07/2023
6.29
 70,800 6.26 6.31 6.26 0 0 0
10/07/2023
6.26
 28,600 6.20 6.35 6.20 0 0 0
07/07/2023
6.20
 38,800 6.20 6.25 6.16 0 0 0
06/07/2023
6.20
 33,000 6.22 6.25 6.19 0 0 0
05/07/2023
6.22
 64,100 6.26 6.26 6.15 0 0 0
04/07/2023
6.26
 45,700 6.20 6.26 6.18 0 0 0
03/07/2023
6.20
 28,500 6.20 6.30 6.17 0 0 0
30/06/2023
6.20
 97,800 6.33 6.33 6.20 0 0 0
29/06/2023
6.33
 84,500 6.32 6.38 6.28 0 0 0
28/06/2023
6.32
 25,000 6.41 6.41 6.31 0 0 0
27/06/2023
6.41
 111,800 6.36 6.50 6.31 0 0 0
26/06/2023
6.36
 64,700 6.30 6.36 6.23 0 0 0
23/06/2023
6.30
 94,600 6.32 6.34 6.28 0 0 0
22/06/2023
6.32
 63,000 6.30 6.45 6.30 0 0 0
21/06/2023
6.30
 89,200 6.41 6.45 6.25 0 0 0
20/06/2023
6.41
 145,800 6.31 6.49 6.10 0 0 0
19/06/2023
6.31
 108,700 6.60 6.60 6.31 0 0 0
16/06/2023
6.60
 315,100 6.47 6.82 6.45 0 0 0
15/06/2023
6.47
 371,100 6.23 6.65 6.23 0 0 0
14/06/2023
6.23
 109,800 6.17 6.40 6.21 0 0 0
13/06/2023
6.17
 133,400 6.19 6.20 6.12 0 0 0
12/06/2023
6.19
 100,600 6.24 6.24 6 0 0 0
09/06/2023
6.24
 143,200 6.33 6.36 6 0 0 0
08/06/2023
6.33
 216,500 6.20 6.38 6.25 0 0 0
07/06/2023
6.20
 146,100 6.20 6.25 6.10 0 0 0
06/06/2023
6.20
 85,900 6.21 6.25 6.16 0 0 0
05/06/2023
6.21
 120,400 6.08 6.30 6.10 0 0 0
02/06/2023
6.08
 136,100 6.19 6.20 6.08 0 0 0
01/06/2023
6.19
 93,200 6.20 6.39 6.12 0 0 0
31/05/2023
6.20
 212,100 5.99 6.25 5.93 0 0 0
30/05/2023
5.99
 53,800 6 6.06 5.93 0 0 0
29/05/2023
6
 123,000 5.77 6.10 5.76 0 0 0
26/05/2023
5.77
 19,200 5.80 5.80 5.70 0 0 0
25/05/2023
5.80
 17,400 5.67 5.80 5.66 0 0 0
24/05/2023
5.67
 25,900 5.76 5.88 5.67 0 0 0
23/05/2023
5.76
 22,100 5.80 5.80 5.61 0 0 0
22/05/2023
5.80
 29,000 5.80 5.91 5.80 0 0 0
19/05/2023
5.80
 24,300 5.88 5.88 5.80 0 0 0
18/05/2023
5.88
 30,800 5.88 5.88 5.78 0 0 0
17/05/2023
5.88
 13,700 5.90 5.93 5.87 0 0 0
16/05/2023
5.90
 44,200 5.88 5.93 5.88 0 0 0
15/05/2023
5.88
 20,500 5.89 5.90 5.83 0 0 0
12/05/2023
5.89
 13,200 5.90 5.95 5.85 0 0 0
11/05/2023
5.90
 83,900 5.90 5.96 5.86 600 0 0.0
10/05/2023
5.90
 20,100 5.90 5.92 5.82 0 0 0
09/05/2023
5.90
 15,400 5.83 5.90 5.80 0 0 0
08/05/2023
5.83
 41,200 5.84 5.94 5.80 0 0 0
05/05/2023
5.84
 14,100 5.90 5.94 5.70 0 0 0
04/05/2023
5.90
 40,700 5.79 5.93 5.75 0 0 0
28/04/2023
5.79
 23,300 5.87 5.88 5.72 0 0 0
27/04/2023
5.87
 204,400 5.49 5.87 5.49 0 600 -0.0
26/04/2023
5.49
 6,100 5.49 5.49 5.32 0 0 0
25/04/2023
5.49
 19,400 5.54 5.60 5.41 0 0 0
24/04/2023
5.54
 26,300 5.59 5.60 5.46 0 0 0
21/04/2023
5.59
 31,300 5.44 5.59 5.40 0 0 0
20/04/2023
5.44
 36,000 5.55 5.55 5.40 0 0 0
19/04/2023
5.55
 7,400 5.57 5.59 5.42 0 0 0
18/04/2023
5.57
 13,500 5.63 5.63 5.33 0 0 0
17/04/2023
5.63
 14,000 5.66 5.70 5.63 0 0 0
14/04/2023
5.66
 33,500 5.67 5.67 5.52 0 0 0
13/04/2023
5.67
 4,400 5.67 5.67 5.51 0 0 0
12/04/2023
5.67
 35,500 5.61 5.71 5.60 0 0 0
11/04/2023
5.61
 9,700 5.62 5.69 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |