Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	1.94	21.77%	5,582,000	2,036	0	8.91 11.60 11.60
2 tháng (2026-05-29)	3.47	47.02%	9,217,300	-2,264	0	7.25 11.60 11.60
3 tháng (2026-04-29)	5.15	90.35%	15,161,100	4,536	0	5.70 11.60 11.60
6 tháng (2026-01-29)	6.02	124.64%	23,449,300	-12,964	-0.1	4.71 11.60 11.60
12 tháng (2025-08-04)	5.61	107.06%	28,919,100	-9,264	-0.1	4.37 11.60 11.60
24 tháng (2024-08-07)	6.66	158.95%	44,623,200	-9,914	-0.1	3.81 11.60 11.60
36 tháng (2023-08-14)	4.26	64.64%	61,496,600	-20,364	-0.1	3.81 11.60 11.60
60 tháng (2021-08-23)	4.57	72.79%	167,127,600	-20,792	-0.3	3.81 15.97 11.60

CTCP Tập đoàn Dầu khí An Pha (asp)

THỐNG KÊ GIAO DỊCH