CTCP Tập đoàn Dầu khí An Pha (asp)

4.68
-0.02
(-0.43%)
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
(2025-11-05) 		-0.20 -4.08% 746,200 1,400 0.0
4.68
4.94
4.68
2 tháng
(2025-10-06) 		0.03 0.64% 1,589,100 1,500 0.0
4.37
4.95
4.68
3 tháng
(2025-09-08) 		-0.29 -5.81% 2,115,700 500 0.0
4.37
4.99
4.68
6 tháng
(2025-06-09) 		-0.67 -12.48% 9,034,800 200 -0.0
4.37
5.75
4.68
12 tháng
(2024-12-10) 		0.65 16.05% 17,811,500 -2,100 -0.0
3.95
5.75
4.68
24 tháng
(2023-12-18) 		-0.35 -6.93% 31,517,400 -6,500 -0.1
3.81
5.75
4.68
36 tháng
(2022-12-21) 		-0.40 -7.84% 46,401,000 -11,900 -0.1
3.81
6.75
4.68
60 tháng
(2020-12-31) 		-0.92 -16.31% 163,657,950 -12,278 -0.2
3.81
15.97
4.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
5.10
 39,200 5.30 5.30 5.10 0 0 0.0
20/12/2022
5.30
 22,200 5.45 5.47 5.25 0 0 0.0
19/12/2022
5.45
 9,500 5.50 5.51 5.45 0 0 0.0
16/12/2022
5.50
 18,600 5.47 5.63 5.45 0 0 0.0
15/12/2022
5.47
 16,800 5.45 5.50 5.45 0 0 0.0
14/12/2022
5.45
 34,100 5.45 5.59 5.40 0 0 0.0
13/12/2022
5.45
 29,900 5.50 5.52 5.30 82 0 0.0
12/12/2022
5.50
 47,000 5.50 5.60 5.50 0 0 0.0
09/12/2022
5.50
 48,500 5.54 5.54 5.17 0 0 0.0
08/12/2022
5.54
 53,000 5.49 5.60 5.11 0 0 0.0
07/12/2022
5.49
 22,600 5.55 5.57 5.34 0 0 0.0
06/12/2022
5.55
 37,000 5.72 5.90 5.55 0 0 0.0
05/12/2022
5.72
 127,800 5.90 6.05 5.72 0 0 0.0
02/12/2022
5.90
 96,400 5.90 6 5.75 0 0 0.0
01/12/2022
5.90
 109,900 5.83 5.99 5.69 0 0 0.0
30/11/2022
5.83
 53,800 5.82 5.83 5.70 200 0 0.0
29/11/2022
5.82
 35,300 5.80 6.05 5.80 0 0 0.0
28/11/2022
5.80
 37,800 5.53 5.85 5.56 0 0 0.0
25/11/2022
5.53
 35,800 5.44 5.60 5.43 500 0 0.0
24/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2022
5.44
 17,800 5.59 5.60 5.40 0 0 0.0
23/11/2022
5.59
 33,300 5.61 5.87 5.43 0 0 0.0
22/11/2022
5.61
 65,000 5.32 5.62 5.33 300 0 0.0
21/11/2022
5.32
 55,300 5.23 5.51 5.23 0 0 -0.0
18/11/2022
5.23
 27,600 5.13 5.23 5.05 0 0 -0.0
17/11/2022
5.13
 50,800 5.05 5.17 5.05 0 0 -0.0
16/11/2022
5.05
 58,200 4.89 5.05 4.55 0 500 -0.0
15/11/2022
4.89
 71,800 5.05 5.20 4.71 0 0 0.0
14/11/2022
5.05
 102,100 5.07 5.13 4.91 0 0 0.0
11/11/2022
5.07
 83,400 4.92 5.14 4.96 0 0 0.0
10/11/2022
4.92
 108,900 5.05 5.20 4.91 0 0 0.0
09/11/2022
5.05
 29,500 4.93 5.23 4.98 0 0 0.0
08/11/2022
4.93
 70,100 4.89 5.04 4.89 0 0 0.0
07/11/2022
4.89
 40,200 5.24 5.24 4.89 0 0 0.0
04/11/2022
5.24
 13,400 5.22 5.24 4.96 0 0 0.0
03/11/2022
5.22
 33,100 5.24 5.27 5.19 300 0 0.0
02/11/2022
5.24
 25,000 5.23 5.38 5.20 0 0 0.0
01/11/2022
5.23
 60,500 5.23 5.29 5.14 0 0 0.0
31/10/2022
5.23
 38,600 5.31 5.33 5.23 0 0 0.0
28/10/2022
5.31
 32,500 5.30 5.33 5.26 0 0 0.0
27/10/2022
5.30
 78,500 5.21 5.32 5.12 0 0 0
26/10/2022
5.21
 15,600 5.17 5.30 5.14 0 0 0
25/10/2022
5.17
 86,800 5.07 5.31 5.06 300 0 0.0
24/10/2022
5.07
 53,700 5.42 5.76 5.07 0 0 0
21/10/2022
5.42
 61,700 5.83 5.83 5.42 0 0 0
20/10/2022
5.83
 5,600 5.87 5.88 5.79 0 0 0
19/10/2022
5.87
 25,800 5.97 6.01 5.78 0 0 0
18/10/2022
5.97
 13,700 5.79 6.14 5.90 0 0 0.0
17/10/2022
5.79
 22,700 5.83 5.83 5.67 0 0 0.0
14/10/2022
5.83
 20,100 5.78 5.89 5.83 0 0 0.0
13/10/2022
5.78
 19,600 5.71 5.83 5.70 0 0 0.0
12/10/2022
5.71
 14,300 5.65 5.90 5.60 0 0 0.0
11/10/2022
5.65
 50,600 5.74 5.83 5.65 0 0 0.0
10/10/2022
5.74
 21,300 5.65 5.96 5.68 0 0 0.0
07/10/2022
5.65
 75,400 6.01 6.01 5.65 300 0 0.0
06/10/2022
6.01
 36,700 6.09 6.43 6.01 300 0 0.0
05/10/2022
6.09
 21,600 6.02 6.17 6.04 0 0 -0.0
04/10/2022
6.02
 109,400 6.14 6.15 5.97 200 900 -0.0
03/10/2022
6.14
 32,400 6.29 6.29 6.06 0 800 -0.0
30/09/2022
6.29
 117,500 6.25 6.29 6.09 0 0 -0.0
29/09/2022
6.25
 34,100 6.37 6.43 6.25 0 200 -0.0
28/09/2022
6.37
 48,700 6.32 6.42 6.18 0 0 0.0
27/09/2022
6.32
 38,700 6.32 6.43 6.26 0 0 0.0
26/09/2022
6.32
 104,800 6.55 6.55 6.10 0 0 0.0
23/09/2022
6.55
 39,700 6.52 6.64 6.54 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |