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)
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
10/04/2023
5.62
 36,300 5.55 5.68 5.46 0 0 0
07/04/2023
5.55
 17,400 5.60 5.60 5.50 0 0 0
06/04/2023
5.60
 58,200 5.60 5.65 5.54 0 0 0
05/04/2023
5.60
 18,800 5.60 5.64 5.52 0 0 0
04/04/2023
5.60
 31,100 5.50 5.64 5.50 0 0 0
03/04/2023
5.50
 41,600 5.60 5.70 5.50 0 0 0
31/03/2023
5.60
 16,200 5.41 5.60 5.51 0 0 0
30/03/2023
5.41
 23,100 5.48 5.60 5.40 0 0 0
29/03/2023
5.48
 14,000 5.48 5.49 5.40 0 0 0
28/03/2023
5.48
 21,600 5.49 5.51 5.40 0 0 0
27/03/2023
5.49
 16,700 5.46 5.51 5.46 0 0 0
24/03/2023
5.46
 4,500 5.42 5.50 5.40 0 0 0
23/03/2023
5.42
 6,900 5.41 5.43 5.30 0 0 0
22/03/2023
5.41
 13,200 5.38 5.50 5.40 0 0 0
21/03/2023
5.38
 4,000 5.31 5.40 5.31 0 0 0.0
20/03/2023
5.31
 47,000 5.42 5.59 5.31 0 0 0.0
17/03/2023
5.42
 30,000 5.49 5.58 5.35 0 0 0.0
16/03/2023
5.49
 4,800 5.59 5.59 5.49 0 0 0.0
15/03/2023
5.59
 19,100 5.50 5.68 5.50 0 0 0.0
14/03/2023
5.50
 8,900 5.56 5.56 5.48 0 0 0.0
13/03/2023
5.56
 13,400 5.65 5.65 5.38 0 0 0.0
10/03/2023
5.65
 5,400 5.78 5.80 5.65 0 0 0.0
09/03/2023
5.78
 17,100 5.58 5.90 5.50 0 0 0.0
08/03/2023
5.58
 11,800 5.55 5.58 5.30 0 0 0.0
07/03/2023
5.55
 17,800 5.52 5.58 5.48 0 0 0.0
06/03/2023
5.52
 19,700 5.50 5.65 5.35 0 0 0.0
03/03/2023
5.50
 35,300 5.55 5.60 5.45 0 0 0.0
02/03/2023
5.55
 12,000 5.50 5.59 5.48 0 0 0.0
01/03/2023
5.50
 14,600 5.43 5.55 5.35 0 0 0.0
28/02/2023
5.43
 17,100 5.42 5.50 5.41 0 0 0.0
27/02/2023
5.42
 11,700 5.62 5.62 5.33 0 0 0.0
24/02/2023
5.62
 16,200 5.66 5.70 5.62 100 0 0.0
23/02/2023
5.66
 39,000 5.64 5.69 5.62 14,900 0 0.1
22/02/2023
5.64
 69,000 5.69 5.71 5.56 0 0 0.0
21/02/2023
5.69
 32,400 5.71 5.80 5.65 0 0 0.0
20/02/2023
5.71
 36,800 5.68 5.71 5.56 0 0 0.0
17/02/2023
5.68
 43,200 5.75 5.79 5.57 0 0 0.0
16/02/2023
5.75
 57,000 5.50 5.78 5.50 0 0 0.0
15/02/2023
5.50
 28,500 5.50 5.60 5.47 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |