CTCP Tập đoàn Dầu khí An Pha (asp)

5
0.10
(2.04%)
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
(2026-02-11) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |