Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	4.84	3,400	4.85	4.89	4.62	2,000	0	0.0
26/01/2026	4.86	27,600	4.85	4.90	4.78	2,000	0	0.0
23/01/2026	4.86	21,300	4.69	4.90	4.69	0	0	0
22/01/2026	4.69	34,200	4.65	4.90	4.65	0	0	0
21/01/2026	4.65	58,800	4.80	4.85	4.60	0	0	0
20/01/2026	4.77	9,900	4.86	4.86	4.75	0	0	0
19/01/2026	4.85	1,200	4.86	4.87	4.85	0	0	0
16/01/2026	4.86	55,300	4.85	5	4.85	0	1,000	-0.0
15/01/2026	4.85	30,800	4.97	4.97	4.85	0	0	0
14/01/2026	4.97	66,600	4.89	5.05	4.88	0	0	0
13/01/2026	4.89	11,500	4.72	4.91	4.72	0	0	0
12/01/2026	4.94	15,500	4.85	4.94	4.55	0	0	0
09/01/2026	4.85	32,700	4.80	4.85	4.71	0	0	0
08/01/2026	4.80	20,500	5.01	5.01	4.80	0	0	0
07/01/2026	5	90,400	4.85	5.01	4.85	0	0	0
06/01/2026	4.85	92,200	5.01	5.01	4.83	0	0	0
05/01/2026	4.83	41,200	4.56	5	4.55	0	0	0
31/12/2025	4.69	59,700	4.69	4.69	4.50	0	0	0
30/12/2025	4.69	19,600	4.63	4.69	4.55	0	0	0
29/12/2025	4.69	15,800	4.68	4.71	4.66	0	0	0
26/12/2025	4.68	17,600	4.69	4.69	4.58	0	0	0
25/12/2025	4.69	28,600	4.69	4.71	4.62	0	0	0
24/12/2025	4.69	6,200	4.68	4.69	4.63	0	0	0
23/12/2025	4.70	1,100	4.71	4.71	4.70	0	0	0
22/12/2025	4.71	14,400	4.68	4.75	4.67	0	0	0
19/12/2025	4.68	5,200	4.68	4.68	4.62	0	0	0
18/12/2025	4.68	21,300	4.56	4.70	4.56	0	0	0
17/12/2025	4.67	4,900	4.68	4.68	4.60	0	0	0
16/12/2025	4.68	7,100	4.59	4.68	4.53	0	0	0
15/12/2025	4.70	41,400	4.68	4.80	4.50	0	0	0
12/12/2025	4.68	49,500	4.71	4.71	4.62	0	0	0
11/12/2025	4.68	38,500	4.69	4.69	4.66	0	0	0
10/12/2025	4.70	4,000	4.68	4.70	4.62	0	0	0
09/12/2025	4.68	11,700	4.70	4.70	4.60	0	0	0
08/12/2025	4.70	12,300	4.56	4.70	4.56	0	500	-0.0
05/12/2025	4.68	8,400	4.60	4.70	4.60	0	0	0
04/12/2025	4.70	17,300	4.68	4.70	4.68	0	0	0
03/12/2025	4.70	25,100	4.69	4.70	4.60	1,500	0	0.0
02/12/2025	4.69	34,100	4.50	4.70	4.50	0	0	0
01/12/2025	4.69	8,300	4.70	4.70	4.60	0	0	0
28/11/2025	4.70	12,800	4.75	4.75	4.66	0	0	0
27/11/2025	4.75	10,400	4.70	4.75	4.70	0	0	0
26/11/2025	4.70	151,300	4.79	4.80	4.46	0	0	0
25/11/2025	4.79	12,900	4.78	4.80	4.70	0	0	0
24/11/2025	4.80	11,700	4.70	4.80	4.70	0	0	0
21/11/2025	4.80	35,400	4.80	4.80	4.69	0	0	0
20/11/2025	4.80	32,900	4.80	4.80	4.70	0	0	0
19/11/2025	4.80	49,400	4.81	4.83	4.68	0	0	0
18/11/2025	4.81	15,800	4.97	4.97	4.81	0	0	0
17/11/2025	4.94	74,600	4.60	4.94	4.59	0	0	0
14/11/2025	4.82	27,900	4.83	4.86	4.82	0	0	0
13/11/2025	4.82	8,900	4.82	4.88	4.81	0	0	0
12/11/2025	4.90	21,000	4.77	4.90	4.77	0	0	0
11/11/2025	4.90	14,500	4.90	4.94	4.85	0	0	0
10/11/2025	4.90	18,000	4.90	4.91	4.80	0	0	0
07/11/2025	4.90	28,800	4.87	4.92	4.86	0	0	0
06/11/2025	4.92	38,500	4.66	4.93	4.66	0	0	0
05/11/2025	4.90	96,600	4.89	4.98	4.89	0	100	-0.0
04/11/2025	4.95	64,300	4.95	4.95	4.81	0	0	0
03/11/2025	4.95	119,900	4.80	4.99	4.80	0	0	0
31/10/2025	4.76	124,100	4.46	4.76	4.46	0	0	0
30/10/2025	4.45	9,700	4.47	4.47	4.41	0	0	0
29/10/2025	4.47	49,100	4.36	4.50	4.34	0	0	0
28/10/2025	4.37	56,700	4.38	4.41	4.08	0	0	0
27/10/2025	4.38	14,100	4.43	4.43	4.36	0	200	-0.0
24/10/2025	4.44	6,100	4.44	4.44	4.42	0	0	0
23/10/2025	4.50	26,800	4.50	4.50	4.43	0	0	0
22/10/2025	4.50	22,000	4.50	4.50	4.43	0	0	0
21/10/2025	4.50	14,900	4.42	4.50	4.42	0	0	0
20/10/2025	4.49	41,100	4.49	4.49	4.43	0	0	0
17/10/2025	4.49	59,000	4.50	4.50	4.47	0	0	0
16/10/2025	4.51	39,300	4.54	4.55	4.48	0	0	0
15/10/2025	4.54	9,900	4.60	4.60	4.52	300	0	0.0
14/10/2025	4.54	56,700	4.45	4.65	4.45	0	0	0
13/10/2025	4.61	31,900	4.62	4.62	4.55	0	0	0
10/10/2025	4.66	25,500	4.61	4.67	4.60	0	0	0
09/10/2025	4.61	17,400	4.67	4.67	4.60	0	0	0
08/10/2025	4.65	6,700	4.68	4.70	4.65	0	0	0
07/10/2025	4.69	12,300	4.69	4.69	4.65	0	0	0
06/10/2025	4.67	35,400	4.70	4.72	4.66	0	0	0
03/10/2025	4.69	13,900	4.80	4.80	4.66	0	0	0
02/10/2025	4.72	15,900	4.71	4.75	4.70	0	0	0
01/10/2025	4.71	15,300	4.70	4.77	4.70	0	0	0
30/09/2025	4.75	28,000	4.78	4.79	4.70	0	0	0
29/09/2025	4.78	18,800	4.80	4.82	4.78	0	0	0
26/09/2025	4.83	14,000	4.89	4.89	4.82	0	0	0
25/09/2025	4.84	54,200	4.85	4.87	4.54	0	0	0
24/09/2025	4.88	37,100	4.82	4.88	4.80	0	0	0
23/09/2025	4.85	17,400	4.85	4.85	4.82	0	0	0
22/09/2025	4.85	20,800	4.92	4.92	4.80	0	0	0
19/09/2025	4.83	30,700	4.89	4.89	4.81	0	0	0
18/09/2025	4.88	4,900	4.87	4.89	4.86	0	0	0
17/09/2025	4.87	43,100	4.91	4.91	4.86	0	0	0
16/09/2025	4.91	54,400	4.93	4.93	4.87	0	4,000	-0.0
15/09/2025	4.92	8,900	4.83	4.95	4.83	0	0	0
12/09/2025	4.97	10,300	4.95	4.98	4.81	0	0	0
11/09/2025	4.99	28,600	4.92	4.99	4.85	3,000	0	0.0
10/09/2025	4.93	49,500	5	5.08	4.85	0	0	0
09/09/2025	4.85	39,200	4.99	5	4.80	0	0	0
08/09/2025	4.99	21,600	5.04	5.04	4.99	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.17	3.62%	704,800	1,000	0.0	4.65 5 4.84
2 tháng (2025-11-28)	0.16	3.40%	1,074,600	2,000	0.0	4.65 5 4.84
3 tháng (2025-10-29)	0.39	8.72%	2,090,300	1,900	0.0	4.45 5 4.84
6 tháng (2025-07-31)	-0.64	-11.64%	5,849,500	-7,300	-0.0	4.37 5.50 4.84
12 tháng (2025-02-03)	0.60	14.08%	18,232,600	-500	-0.0	4 5.75 4.84
24 tháng (2024-02-07)	-0.14	-2.80%	30,635,800	-7,400	-0.1	3.81 5.75 4.84
36 tháng (2023-02-13)	-0.65	-11.80%	46,012,100	4,600	0.1	3.81 6.75 4.84
60 tháng (2021-02-22)	-1.29	-20.93%	160,479,800	-8,328	-0.2	3.81 15.97 4.84

CTCP Tập đoàn Dầu khí An Pha (asp)

THỐNG KÊ GIAO DỊCH