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)
23/09/2022
6.55
 39,700 6.52 6.64 6.54 0 0 0.0
22/09/2022
6.52
 54,500 6.46 6.56 6.45 200 0 0.0
21/09/2022
6.46
 50,300 6.43 6.51 6.43 0 0 -0.0
20/09/2022
6.43
 119,000 6.41 6.46 6.24 0 0 -0.0
19/09/2022
6.41
 111,900 6.88 6.88 6.41 0 200 -0.0
16/09/2022
6.88
 33,700 7.00 7.07 6.75 0 0 -0.0
15/09/2022
7.00
 137,300 6.78 7.02 6.88 0 0 -0.0
14/09/2022
6.78
 48,000 6.82 6.82 6.70 0 0 -0.0
13/09/2022
6.82
 53,600 6.91 6.98 6.79 0 10 -0.0
12/09/2022
6.91
 67,300 6.84 7.05 6.88 0 0 0.0
09/09/2022
6.84
 147,400 6.77 7.11 6.69 300 0 0.0
08/09/2022
6.77
 191,100 7.21 7.21 6.71 100 0 0.0
07/09/2022
7.21
 283,300 7.75 7.75 7.21 100 0 0.0
06/09/2022
7.75
 87,500 7.73 8.08 7.62 0 0 0.0
05/09/2022
7.73
 104,400 7.71 7.94 7.63 0 0 0.0
31/08/2022
7.71
 118,900 7.99 7.99 7.67 2,000 0 0.0
30/08/2022
7.99
 279,700 7.95 8.16 7.80 0 0 -0.0
29/08/2022
7.95
 467,200 7.43 7.95 7.16 0 0 -0.0
26/08/2022
7.43
 253,900 7.89 7.89 7.43 0 0 -0.0
25/08/2022
7.89
 222,000 7.72 8.17 7.80 0 200 -0.0
24/08/2022
7.72
 432,600 7.21 7.72 7.46 0 0 -0.0
23/08/2022
7.21
 308,300 6.75 7.21 6.83 0 0 -0.0
22/08/2022
6.75
 135,200 6.70 6.88 6.70 0 0 -0.0
19/08/2022
6.70
 43,800 6.70 6.75 6.63 0 0 -0.0
18/08/2022
6.70
 49,000 6.79 6.88 6.70 0 0 -0.0
17/08/2022
6.79
 133,100 6.79 6.87 6.75 0 0 -0.0
16/08/2022
6.79
 51,000 6.79 6.83 6.77 0 0 -0.0
15/08/2022
6.79
 87,800 6.76 6.90 6.76 300 500 -0.0
12/08/2022
6.76
 85,800 6.76 6.84 6.65 100 0 0.0
11/08/2022
6.76
 235,700 6.85 6.98 6.70 0 0 -0.0
10/08/2022
6.85
 97,900 6.92 6.92 6.84 0 0 -0.0
09/08/2022
6.92
 95,500 6.91 6.98 6.89 0 0 -0.0
08/08/2022
6.91
 217,900 6.67 6.98 6.67 0 0 -0.0
05/08/2022
6.67
 157,400 6.68 6.75 6.53 0 0 -0.0
04/08/2022
6.68
 139,600 6.60 6.81 6.65 0 0 -0.0
03/08/2022
6.60
 159,500 6.44 6.67 6.44 0 300 -0.0
02/08/2022
6.44
 117,300 6.41 6.54 6.24 100 100 0
01/08/2022
6.41
 54,700 6.40 6.45 6.38 0 0 0.0
29/07/2022
6.40
 38,700 6.42 6.43 6.35 900 0 0.0
28/07/2022
6.42
 70,500 6.32 6.64 6.37 0 0 -0.0
27/07/2022
6.32
 56,400 6.37 6.37 6.20 0 0 -0.0
26/07/2022
6.37
 45,600 6.38 6.52 6.29 0 2,800 -0.0
25/07/2022
6.38
 51,500 6.42 6.56 6.38 0 0 0.0
22/07/2022
6.42
 76,600 6.46 6.52 6.38 1,400 1,200 0.0
21/07/2022
6.46
 56,900 6.60 6.60 6.45 400 0 0.0
20/07/2022
6.60
 93,700 6.40 6.65 6.40 0 0 0.0
19/07/2022
6.40
 116,200 6.28 6.43 6.18 0 0 0.0
18/07/2022
6.28
 74,600 6.32 6.41 6.25 0 0 0.0
15/07/2022
6.32
 45,700 6.34 6.43 6.24 0 0 0.0
14/07/2022
6.34
 153,700 6.07 6.35 5.83 0 0 0.0
13/07/2022
6.07
 88,800 6.05 6.07 5.80 600 0 0.0
12/07/2022
6.05
 39,700 5.88 6.05 5.87 1,500 0 0.0
11/07/2022
5.88
 28,700 6.01 6.10 5.88 100 0 0.0
08/07/2022
6.01
 63,900 5.87 6.06 5.97 0 0 0.0
07/07/2022
5.87
 41,000 5.92 6.06 5.86 600 0 0.0
06/07/2022
5.92
 32,800 6.07 6.08 5.87 300 0 0.0
05/07/2022
6.07
 77,000 6.06 6.20 6.07 100 1,000 -0.0
04/07/2022
6.06
 32,300 6.01 6.15 6.02 0 0 0
01/07/2022
6.01
 75,400 6.15 6.15 5.80 100 100 0
30/06/2022
6.15
 67,800 6.26 6.26 6.03 0 0 0.0
29/06/2022
6.26
 54,200 6.24 6.33 6.16 1,000 0 0.0
28/06/2022
6.24
 78,400 6.23 6.43 6.13 100 0 0.0
27/06/2022
6.23
 74,900 5.93 6.23 5.93 0 0 0
24/06/2022
5.93
 38,600 5.86 6.14 5.86 100 0 0.0
23/06/2022
5.86
 45,600 5.60 5.86 5.59 1,400 1,200 0.0
22/06/2022
5.60
 124,600 5.78 5.96 5.51 500 0 0.0
21/06/2022
5.78
 99,600 5.98 6.06 5.60 5,700 0 0.0
20/06/2022
5.98
 232,000 6.42 6.51 5.98 100 0 0.0
17/06/2022
6.42
 232,500 6.88 6.88 6.41 0 0 0.0
16/06/2022
6.88
 96,500 6.90 7.16 6.88 2,200 0 0.0
15/06/2022
6.90
 104,300 7.34 7.66 6.83 200 0 0.0
14/06/2022
7.34
 93,500 7.32 7.53 6.86 1,100 7,000 -0.0
13/06/2022
7.32
 225,200 7.87 7.87 7.32 0 0 -0.1
10/06/2022
7.87
 165,300 8.17 8.25 7.87 0 0 -0.1
09/06/2022
8.17
 112,700 8.26 8.44 8.17 0 7,400 -0.1
08/06/2022
8.26
 76,300 8.15 8.63 8.16 0 0 0.0
07/06/2022
8.15
 138,700 8.26 8.33 7.68 0 0 0.0
06/06/2022
8.26
 142,600 8.26 8.54 8.26 0 0 0
03/06/2022
8.26
 102,900 8.26 8.33 7.89 0 0 0.0
02/06/2022
8.26
 109,000 8.73 8.73 8.15 0 0 0.0
01/06/2022
8.73
 239,900 8.73 9.18 8.69 0 0 0.0
31/05/2022
8.73
 300,500 8.28 8.86 8.17 0 0 0.0
30/05/2022
8.28
 147,600 8.03 8.40 8.08 0 0 0.0
27/05/2022
8.03
 162,700 7.83 8.17 7.85 0 0 0.0
26/05/2022
7.83
 83,700 7.70 7.89 7.76 0 0 0.0
25/05/2022
7.70
 130,100 7.54 7.79 7.49 0 0 0.0
24/05/2022
7.54
 66,100 7.58 7.71 7.39 0 0 0.0
23/05/2022
7.58
 94,500 7.56 7.80 7.55 0 0 0.0
20/05/2022
7.56
 86,500 7.53 7.80 7.43 0 0 0.0
19/05/2022
7.53
 65,900 7.62 7.62 7.34 0 0 0.0
18/05/2022
7.62
 108,900 7.64 8.02 7.62 300 0 0.0
17/05/2022
7.64
 122,900 7.16 7.65 7.25 0 0 -0.0
16/05/2022
7.16
 92,200 7.15 7.62 7.15 0 0 -0.0
13/05/2022
7.15
 210,800 7.68 7.69 7.15 0 300 -0.0
12/05/2022
7.68
 193,400 8.26 8.44 7.68 100 0 0.0
11/05/2022
8.26
 98,000 8.34 8.54 7.89 0 0 0
10/05/2022
8.34
 310,000 8.50 8.50 7.91 0 0 0
09/05/2022
8.50
 128,800 9.13 9.45 8.50 0 100 -0.0
06/05/2022
9.13
 107,600 9.55 9.59 9.10 0 0 0
05/05/2022
9.55
 153,200 9.55 10.01 9.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |