CTCP Tập đoàn Dầu khí An Pha (asp)

4.09
-0.05
(-1.21%)

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
(2024-10-23)
0.23 5.96% 943,600 1,100 0.0
3.82
4.23
4.09
2 tháng
(2024-09-23)
-0.11 -2.62% 1,453,800 -300 -0.0
3.82
4.23
4.09
3 tháng
(2024-08-26)
-0.10 -2.39% 1,811,100 -300 -0.0
3.82
4.23
4.09
6 tháng
(2024-05-27)
-0.53 -11.47% 5,071,300 -8,850 -0.0
3.82
4.94
4.09
12 tháng
(2023-11-28)
-1.01 -19.80% 14,084,200 -5,250 -0.0
3.82
5.18
4.09
24 tháng
(2022-12-05)
-1.63 -28.50% 28,812,300 -10,668 -0.0
3.82
6.75
4.09
36 tháng
(2021-12-08)
-8.07 -66.37% 77,549,100 -8,678 -0.0
3.82
15.97
4.09
60 tháng
(2019-12-19)
-2.04 -33.32% 156,175,880 -10,798 -0.2
3.82
15.97
4.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
4.09
5,800 4.11 4.11 4.08 0 0 0
21/11/2024
4.14
17,700 4.09 4.14 4.05 0 0 0
20/11/2024
4.08
12,100 3.92 4.08 3.92 0 0 0
19/11/2024
4.14
20,200 4.10 4.14 4.08 0 0 0
18/11/2024
4.10
11,700 3.93 4.12 3.93 0 0 0
15/11/2024
4.09
14,700 4.05 4.09 4.05 0 0 0
14/11/2024
4.06
2,300 4.10 4.10 4.06 0 0 0
13/11/2024
4.10
13,900 4.09 4.10 4.08 0 0 0
12/11/2024
4.18
29,200 4.23 4.23 4.05 0 0 0
11/11/2024
4.23
23,800 4.22 4.26 4.17 0 0 0
08/11/2024
4.22
221,600 4.01 4.27 4.01 0 0 0
07/11/2024
4.01
11,100 3.99 4.04 3.99 0 0 0
06/11/2024
3.99
14,500 4 4.05 3.99 0 0 0
05/11/2024
4
42,300 3.94 4.09 3.91 0 0 0
04/11/2024
3.94
31,900 4.13 4.13 3.90 0 0 0
01/11/2024
4.13
46,900 4.14 4.15 4.01 0 0 0
31/10/2024
4.14
69,100 4.11 4.25 4.10 100 0 0.0
30/10/2024
4.14
248,000 3.87 4.14 3.87 1,000 0 0.0
29/10/2024
3.87
41,400 3.80 3.87 3.80 0 0 0
28/10/2024
3.84
1,700 3.87 3.87 3.84 0 0 0
25/10/2024
3.84
28,200 3.82 3.85 3.82 0 0 0
24/10/2024
3.82
23,500 3.80 3.85 3.80 0 0 0
23/10/2024
3.86
12,000 3.82 3.86 3.82 0 0 0
22/10/2024
3.82
12,600 3.87 3.88 3.82 0 0 0
21/10/2024
3.85
4,700 3.87 3.96 3.85 0 0 0
18/10/2024
3.88
5,300 3.87 3.91 3.87 100 0 0.0
17/10/2024
3.87
4,100 3.89 3.89 3.87 0 0 0
16/10/2024
3.89
18,800 3.93 3.96 3.80 0 0 0
15/10/2024
3.94
7,700 3.95 3.99 3.86 0 0 0
14/10/2024
3.95
11,400 4.14 4.14 3.93 0 0 0
11/10/2024
3.95
20,300 3.96 3.99 3.92 0 1,000 -0.0
10/10/2024
3.96
67,800 4.03 4.03 3.96 0 0 0
09/10/2024
4.04
110,900 4.06 4.06 3.97 0 0 0
08/10/2024
4.09
12,000 4.10 4.10 4.03 0 0 0
07/10/2024
4.10
6,000 4.15 4.15 4.05 0 0 0
04/10/2024
4.05
14,900 4.03 4.10 4.03 0 0 0
03/10/2024
4.10
18,900 4.15 4.15 4.08 0 0 0
02/10/2024
4.12
32,600 4.13 4.16 4.10 0 0 0
01/10/2024
4.13
44,000 4.12 4.16 4.12 0 0 0
30/09/2024
4.16
29,400 4.16 4.16 4.12 0 0 0
27/09/2024
4.16
15,000 4.18 4.18 4.15 0 0 0
26/09/2024
4.16
4,500 4.16 4.18 4.15 0 0 0
25/09/2024
4.19
24,200 4.20 4.20 4.15 0 0 0
24/09/2024
4.19
39,800 4.20 4.20 4.13 0 500 -0.0
23/09/2024
4.20
5,300 4.20 4.20 4.15 0 0 0
20/09/2024
4.20
13,600 4.19 4.20 4.16 0 0 0
19/09/2024
4.19
15,800 4.18 4.19 4.14 0 0 0
18/09/2024
4.18
11,100 4.18 4.19 4.17 0 0 0
17/09/2024
4.18
8,600 4.15 4.20 4.15 0 0 0
16/09/2024
4.15
10,500 4.15 4.15 4.13 0 0 0
13/09/2024
4.15
23,000 4.19 4.19 4.15 0 0 0
12/09/2024
4.19
72,900 4.20 4.23 4.18 0 0 0
11/09/2024
4.20
5,100 4.20 4.20 4.14 0 0 0
10/09/2024
4.20
7,800 4.23 4.23 4.14 0 0 0
09/09/2024
4.18
10,400 4.15 4.24 4.15 0 0 0
06/09/2024
4.15
20,100 4.15 4.15 4.12 0 0 0
05/09/2024
4.15
10,300 4.17 4.17 4.14 0 0 0
04/09/2024
4.15
16,700 4.17 4.17 4.14 0 0 0
30/08/2024
4.17
11,600 4.16 4.18 4.14 0 0 0
29/08/2024
4.16
26,400 4.15 4.18 4.14 0 0 0
28/08/2024
4.18
15,400 4.19 4.19 4.15 0 0 0
27/08/2024
4.19
56,700 4.19 4.19 4.13 0 0 0
26/08/2024
4.19
21,300 4.15 4.20 4.15 0 0 0
23/08/2024
4.20
18,900 4.21 4.21 4.15 0 0 0
22/08/2024
4.21
21,100 4.24 4.24 4.16 0 0 0
21/08/2024
4.19
36,900 4.18 4.20 4.13 0 0 0
20/08/2024
4.18
48,200 4.22 4.22 4.13 0 0 0
19/08/2024
4.22
25,400 4.22 4.25 4.19 0 0 0
16/08/2024
4.22
25,100 4.19 4.24 4.19 0 0 0
15/08/2024
4.19
14,600 4.19 4.19 4.15 0 0 0
14/08/2024
4.19
3,700 4.20 4.20 4.16 0 0 0
13/08/2024
4.20
8,500 4.19 4.20 4.15 0 0 0
12/08/2024
4.19
2,800 4.23 4.24 4.15 0 0 0
09/08/2024
4.24
13,500 4.23 4.24 4.20 0 0 0
08/08/2024
4.22
34,700 4.19 4.25 4.12 0 0 0
07/08/2024
4.19
49,300 4.15 4.21 4.14 0 0 0
06/08/2024
4.17
24,400 4.17 4.17 4.08 0 0 0
05/08/2024
4.17
56,500 4.48 4.48 4.17 0 0 0
02/08/2024
4.48
15,500 4.48 4.56 4.40 0 0 0
01/08/2024
4.49
26,400 4.45 4.50 4.44 0 0 0
31/07/2024
4.51
21,000 4.55 4.58 4.50 0 0 0
30/07/2024
4.50
14,500 4.50 4.53 4.50 0 1,000 -0.0
29/07/2024
4.53
8,000 4.58 4.58 4.50 0 1,000 -0.0
26/07/2024
4.58
48,600 4.56 4.58 4.50 0 0 0
25/07/2024
4.50
12,200 4.55 4.55 4.43 0 0 0
24/07/2024
4.47
8,000 4.45 4.47 4.37 0 0 0
23/07/2024
4.46
23,800 4.46 4.56 4.46 0 0 0
22/07/2024
4.58
21,900 4.50 4.62 4.50 0 0 0
19/07/2024
4.59
24,500 4.53 4.59 4.53 0 0 0
18/07/2024
4.59
17,400 4.60 4.60 4.50 100 0 0.0
17/07/2024
4.60
32,100 4.57 4.60 4.51 0 0 0
16/07/2024
4.63
18,300 4.62 4.68 4.56 0 0 0
15/07/2024
4.62
26,700 4.68 4.68 4.60 0 0 0
12/07/2024
4.69
201,300 4.51 4.71 4.51 0 0 0
11/07/2024
4.52
19,200 4.57 4.58 4.52 0 0 0
10/07/2024
4.56
9,500 4.57 4.68 4.56 0 0 0
09/07/2024
4.58
14,700 4.54 4.58 4.53 0 0 0
08/07/2024
4.58
13,100 4.58 4.58 4.52 0 0 0
05/07/2024
4.59
21,700 4.55 4.61 4.53 0 0 0
04/07/2024
4.60
20,900 4.60 4.61 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |