Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2023	5.50	11,300	5.51	5.60	5.41	0	0	0.0
13/02/2023	5.51	27,000	5.65	5.79	5.50	1,000	0	0.0
10/02/2023	5.65	8,200	5.67	5.67	5.51	0	0	-0.0
09/02/2023	5.67	21,600	5.51	5.69	5.51	0	6,000	-0.0
08/02/2023	5.51	56,800	5.60	5.70	5.50	0	10,000	-0.1
07/02/2023	5.60	30,900	5.67	5.80	5.45	0	0	0.0
06/02/2023	5.67	51,700	5.80	5.98	5.60	0	0	0.0
03/02/2023	5.80	185,500	5.85	6	5.71	0	0	0.0
02/02/2023	5.85	101,700	5.77	6.15	5.82	0	0	0.0
01/02/2023	5.77	248,400	5.40	5.77	5.50	0	0	0.0
31/01/2023	5.40	27,400	5.39	5.42	5.33	0	0	0.0
30/01/2023	5.39	79,100	5.36	5.45	5.30	0	0	0.0
27/01/2023	5.36	41,600	5.28	5.40	5.28	0	0	0.0
19/01/2023	5.28	47,700	5.18	5.29	5.09	0	0	0.0
18/01/2023	5.18	12,600	5.18	5.22	4.95	0	0	0.0
17/01/2023	5.18	6,900	5.18	5.18	4.94	0	0	0.0
16/01/2023	5.18	20,500	5.19	5.23	4.93	0	0	0.0
13/01/2023	5.19	4,900	5.20	5.20	5.13	0	0	0.0
12/01/2023	5.20	41,400	5.14	5.20	5.13	0	0	0.0
11/01/2023	5.14	18,100	5.14	5.16	5.11	0	0	0.0
10/01/2023	5.14	17,600	5.12	5.20	5.11	0	0	0.0
09/01/2023	5.12	12,400	5.17	5.24	5.11	0	0	0.0
06/01/2023	5.17	18,400	5.18	5.20	5.11	0	0	0.0
05/01/2023	5.18	18,800	5.19	5.19	5.12	0	0	0.0
04/01/2023	5.19	64,600	5.19	5.39	5.19	0	0	0.0
03/01/2023	5.19	30,100	5.16	5.20	5.16	0	0	0.0
30/12/2022	5.16	14,000	5.12	5.20	5	0	0	0.0
29/12/2022	5.12	27,600	5.17	5.20	4.89	0	0	0.0
28/12/2022	5.17	21,500	5.18	5.20	5.01	0	0	0.0
27/12/2022	5.18	19,600	5.18	5.19	4.95	0	0	0.0
26/12/2022	5.18	44,800	5.19	5.22	5.15	0	0	0.0
23/12/2022	5.19	14,100	5.18	5.30	5	0	0	0.0
22/12/2022	5.18	18,200	5.10	5.45	5.05	0	0	0.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0.11	2.30%	3,547,600	0	0	4.71 5.69 5
2 tháng (2026-01-12)	-0.04	-0.81%	4,097,200	11,000	0.1	4.65 5.69 5
3 tháng (2025-12-15)	0.20	4.26%	4,617,100	11,000	0.1	4.65 5.69 5
6 tháng (2025-09-15)	-0.02	-0.41%	6,708,000	8,000	0.0	4.37 5.69 5
12 tháng (2025-03-18)	-0.13	-2.58%	18,646,100	4,100	0.0	4.14 5.75 5
24 tháng (2024-03-25)	0.04	0.82%	31,423,300	-1,300	-0.0	3.81 5.75 5
36 tháng (2023-03-29)	-0.58	-10.58%	49,063,600	-1,400	-0.0	3.81 6.75 5
60 tháng (2021-04-08)	-1.73	-26.13%	159,502,600	-1,428	-0.1	3.81 15.97 5

CTCP Tập đoàn Dầu khí An Pha (asp)

THỐNG KÊ GIAO DỊCH