CTCP Tập đoàn Dầu khí An Pha (asp)

7.38
0.08
(1.10%)
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
(2026-05-13) 		0 0% 3,753,000 -10,200 0
7.26
8
7.38
2 tháng
(2026-04-13) 		1.31 21.87% 8,489,000 -400 0
5.57
8
7.38
3 tháng
(2026-03-16) 		2.25 44.55% 11,622,000 -11,600 -0.1
4.88
8
7.38
6 tháng
(2025-12-15) 		2.60 55.32% 16,360,000 -12,900 -0.1
4.65
8
7.38
12 tháng
(2025-06-17) 		1.89 34.94% 24,733,100 -13,200 -0.1
4.37
8
7.38
24 tháng
(2024-06-24) 		2.66 57.33% 37,729,200 -16,650 -0.1
3.81
8
7.38
36 tháng
(2023-06-28) 		0.98 15.51% 56,571,200 -25,300 -0.1
3.81
8
7.38
60 tháng
(2021-07-08) 		0.40 5.82% 161,217,700 -25,728 -0.3
3.81
15.97
7.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
5.07
 39,200 5.05 5.12 5.03 0 0 0
30/11/2023
5.05
 37,500 5.13 5.15 5.05 0 0 0
29/11/2023
5.13
 21,100 5.12 5.20 5.05 0 0 0
28/11/2023
5.10
 24,800 5.21 5.21 5.08 0 0 0
27/11/2023
5.11
 15,000 5.11 5.13 5.09 0 0 0
24/11/2023
5.13
 22,600 5.13 5.14 5.10 200 0 0.0
23/11/2023
5.13
 56,200 5.18 5.18 5.10 0 0 0
22/11/2023
5.18
 21,900 5.19 5.19 5.15 0 0 0
21/11/2023
5.19
 74,800 5.11 5.21 5.11 0 0 0
20/11/2023
5.11
 11,200 5.08 5.14 5.08 200 0 0.0
17/11/2023
5.15
 50,600 5.15 5.17 5.11 0 0 0
16/11/2023
5.14
 31,900 5.15 5.15 5.12 0 0 0
15/11/2023
5.14
 80,900 5.10 5.19 5.10 0 0 0
14/11/2023
5.10
 144,100 5.16 5.16 5.08 0 0 0
13/11/2023
5.12
 209,700 5.19 5.22 5.10 0 0 0
10/11/2023
5.19
 161,300 5.25 5.25 5.17 0 0 0
09/11/2023
5.27
 168,200 5.34 5.36 5.17 0 0 0
08/11/2023
5.34
 47,200 5.28 5.37 5.21 0 0 0
07/11/2023
5.28
 18,700 5.30 5.30 5.28 0 0 0
06/11/2023
5.31
 84,400 5.40 5.40 5.29 0 0 0
03/11/2023
5.40
 8,200 5.35 5.54 5.39 0 0 0
02/11/2023
5.35
 64,700 5.30 5.35 5.21 0 0 0
01/11/2023
5.30
 38,000 5.30 5.40 5.20 0 0 0
31/10/2023
5.30
 10,200 5.30 5.31 5.21 0 0 0
30/10/2023
5.30
 47,800 5.38 5.38 5.01 0 0 0
27/10/2023
5.38
 62,000 5.59 5.59 5.26 0 3,700 -0.0
26/10/2023
5.59
 77,200 5.60 5.60 5.35 0 0 0
25/10/2023
5.60
 90,800 5.75 5.75 5.60 200 300 -0.0
24/10/2023
5.75
 25,200 5.78 5.79 5.72 0 0 0
23/10/2023
5.78
 5,000 5.78 5.78 5.55 0 0 0
20/10/2023
5.78
 30,300 5.60 5.80 5.51 0 1,800 -0.0
19/10/2023
5.60
 38,400 5.67 5.80 5.60 0 0 0
18/10/2023
5.67
 27,700 5.99 5.99 5.64 0 0 0
17/10/2023
5.99
 40,500 6 6.10 5.85 0 0 0
16/10/2023
6
 89,800 5.85 6.03 5.82 0 300 -0.0
13/10/2023
5.85
 15,200 5.82 5.90 5.75 0 0 0
12/10/2023
5.82
 21,000 5.80 5.82 5.76 0 0 0
11/10/2023
5.80
 34,200 5.90 5.90 5.77 0 0 0
10/10/2023
5.90
 13,700 5.85 5.90 5.80 0 0 0
09/10/2023
5.85
 37,400 5.80 5.85 5.70 0 0 0
06/10/2023
5.80
 32,400 5.80 5.80 5.55 0 0 0
05/10/2023
5.80
 9,800 5.82 5.83 5.51 0 0 0
04/10/2023
5.82
 45,600 5.80 5.82 5.60 0 0 0
03/10/2023
5.80
 30,100 5.98 5.98 5.71 2,200 0 0.0
02/10/2023
5.98
 11,200 5.98 6 5.83 0 0 0
29/09/2023
5.98
 35,300 5.86 5.99 5.88 0 0 0
28/09/2023
5.86
 21,300 5.80 5.86 5.80 0 0 0
27/09/2023
5.80
 33,900 5.76 5.88 5.70 0 0 0
26/09/2023
5.76
 52,300 5.80 5.95 5.70 0 0 0
25/09/2023
5.80
 48,600 6 6 5.77 0 0 0
22/09/2023
6
 91,000 6.04 6.04 5.90 0 2,200 -0.0
21/09/2023
6.04
 48,300 6.10 6.10 6.04 0 0 0
20/09/2023
6.10
 314,300 6.13 6.13 5.99 0 0 0
19/09/2023
6.13
 68,400 6.28 6.28 6.10 0 0 0
18/09/2023
6.28
 55,700 6.38 6.38 6.10 0 0 0
15/09/2023
6.38
 206,900 6.20 6.45 6.20 0 0 0
14/09/2023
6.20
 38,300 6.22 6.23 6.15 0 0 0
13/09/2023
6.22
 63,700 6.30 6.38 6.20 0 0 0
12/09/2023
6.30
 47,900 6.27 6.30 6.20 0 0 0
11/09/2023
6.27
 99,800 6.25 6.39 6.25 0 0 0
08/09/2023
6.25
 194,400 6.24 6.35 6.23 0 0 0
07/09/2023
6.24
 91,400 6.29 6.30 6.20 0 0 0
06/09/2023
6.29
 49,500 6.32 6.38 6.20 0 0 0
05/09/2023
6.32
 104,700 6.05 6.40 6.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |