Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	5.70	87,400	5.84	5.84	5.69	2,300	0	0
28/04/2026	5.75	225,000	5.60	5.79	5.60	0	0	0
27/04/2026	5.60	71,300	5.57	5.60	5.50	0	0	0
24/04/2026	5.60	71,300	5.57	5.60	5.50	0	0	0
23/04/2026	5.57	58,100	5.56	5.60	5.54	0	0	0
22/04/2026	5.57	47,700	5.54	5.69	5.54	0	0	0
21/04/2026	5.64	54,700	5.70	5.70	5.63	0	0	0
20/04/2026	5.70	168,300	5.75	5.87	5.70	0	0	0
17/04/2026	5.77	17,200	5.73	5.80	5.67	0	0	0
16/04/2026	5.70	166,400	5.90	5.90	5.51	0	0	0
15/04/2026	5.90	199,900	5.99	6	5.88	0	2,600	0
14/04/2026	6	151,000	5.99	6.05	5.98	0	0	0
13/04/2026	5.99	137,600	6.10	6.10	5.95	2,600	0	0
10/04/2026	6.14	304,100	5.83	6.15	5.80	0	0	0
09/04/2026	6.06	323,500	6.12	6.20	6.02	0	0	0
08/04/2026	5.97	641,200	5.80	5.97	5.70	0	0	0
07/04/2026	5.58	493,700	5.22	5.58	5.22	0	0	0
06/04/2026	5.22	198,000	5.15	5.28	5.14	0	0	0
03/04/2026	5.15	185,400	5.05	5.24	5.05	0	0	0
02/04/2026	5.04	192,500	4.95	5.10	4.80	0	0	0
01/04/2026	4.91	152,300	4.89	4.92	4.89	0	0	0
31/03/2026	4.89	16,800	4.92	4.95	4.89	1,100	0	0.0
30/03/2026	4.91	18,900	4.76	4.98	4.76	0	0	0
27/03/2026	4.89	67,800	4.88	4.90	4.85	0	0	0
26/03/2026	4.88	44,400	4.94	4.94	4.86	0	0	0
25/03/2026	4.90	42,900	4.92	4.93	4.88	0	0	0
24/03/2026	4.93	35,900	4.86	4.95	4.86	0	0	0
23/03/2026	4.92	54,000	4.90	4.92	4.73	0	0	0
20/03/2026	4.90	66,700	4.95	4.95	4.88	0	0	0
19/03/2026	4.95	93,500	4.91	5	4.89	0	0	0
18/03/2026	5	68,900	4.96	5	4.94	0	0	0
17/03/2026	5	38,900	4.94	5.05	4.94	0	0	0
16/03/2026	5.05	93,600	4.90	5.05	4.90	0	12,300	-0.1
13/03/2026	5	120,900	4.90	5.19	4.90	0	12,300	-0.1
12/03/2026	4.90	117,000	5	5	4.90	0	0	0
11/03/2026	4.99	130,200	4.86	5.05	4.83	0	0	0
10/03/2026	4.86	103,400	4.90	5	4.85	0	0	0
09/03/2026	4.90	563,400	5.23	5.24	4.78	0	0	0
06/03/2026	4.90	122,600	5.23	5.23	4.90	0	0	0
05/03/2026	5.04	162,200	5.30	5.30	5	0	0	0
04/03/2026	5.30	358,400	5.70	5.73	5.30	0	0	0
03/03/2026	5.69	875,700	5.70	5.73	5.40	0	0	0
02/03/2026	5.37	651,500	5.11	5.37	5.11	0	0	0
27/02/2026	5.02	315,800	4.86	5.02	4.83	0	0	0
26/02/2026	4.82	45,100	4.88	4.88	4.77	0	0	0
25/02/2026	4.72	23,000	4.71	4.82	4.71	0	0	0
24/02/2026	4.71	24,900	4.79	4.79	4.63	0	0	0
23/02/2026	4.79	16,300	4.71	4.79	4.67	0	0	0
13/02/2026	4.71	11,800	4.79	4.79	4.66	0	0	0
12/02/2026	4.79	1,400	4.79	4.80	4.70	0	0	0
11/02/2026	4.79	24,900	4.72	4.80	4.60	0	0	0
10/02/2026	4.72	10,100	4.70	4.72	4.70	0	0	0
09/02/2026	4.78	900	4.82	4.82	4.70	0	0	0
06/02/2026	4.82	15,100	4.84	4.90	4.71	0	0	0
05/02/2026	4.84	56,800	4.80	4.84	4.80	0	0	0
04/02/2026	4.79	12,800	4.82	4.82	4.74	0	0	0
03/02/2026	4.82	33,100	4.60	4.85	4.60	0	0	0
02/02/2026	4.77	29,300	4.90	4.90	4.72	0	0	0
30/01/2026	4.79	22,000	4.80	4.80	4.70	3,000	0	0.0
29/01/2026	4.83	9,400	4.86	4.86	4.72	3,000	0	0.0
28/01/2026	4.86	24,000	4.84	4.87	4.69	2,000	0	0.0
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

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 (2026-03-30)	0.84	17.11%	3,894,900	1,100	0.0	4.89 6.14 5.70
2 tháng (2026-03-02)	0.38	7.08%	7,706,800	-23,500	-0.1	4.86 6.14 5.70
3 tháng (2026-01-29)	0.92	19.05%	8,359,500	-17,500	-0.1	4.71 6.14 5.70
6 tháng (2025-10-31)	0.99	20.80%	10,418,400	-11,600	-0.1	4.65 6.14 5.70
12 tháng (2025-05-05)	0.95	19.79%	20,995,100	-23,100	-0.1	4.37 6.14 5.70
24 tháng (2024-05-09)	1.47	34.35%	33,516,400	-23,100	-0.1	3.81 6.14 5.70
36 tháng (2023-05-15)	-0.13	-2.21%	52,735,900	-24,900	-0.1	3.81 6.75 5.70
60 tháng (2021-05-25)	-0.27	-4.53%	161,423,600	-25,328	-0.3	3.81 15.97 5.70

CTCP Tập đoàn Dầu khí An Pha (asp)

THỐNG KÊ GIAO DỊCH