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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |