CTCP Tập đoàn Dầu khí An Pha (asp)

4.18
-0.05
(-1.18%)
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
(2024-10-14) 		0.23 5.82% 909,800 1,100 0.0
3.82
4.23
4.18
2 tháng
(2024-09-13) 		0.03 0.72% 1,438,000 -400 -0.0
3.82
4.23
4.18
3 tháng
(2024-08-14) 		-0.01 -0.24% 1,906,600 -400 -0.0
3.82
4.23
4.18
6 tháng
(2024-05-16) 		-0.10 -2.34% 5,739,600 -8,051 -0.0
3.82
4.94
4.18
12 tháng
(2023-11-20) 		-0.93 -18.20% 14,187,500 -4,051 -0.0
3.82
5.19
4.18
24 tháng
(2022-11-23) 		-1.41 -25.22% 29,134,000 -9,169 0.0
3.82
6.75
4.18
36 tháng
(2021-11-29) 		-7.94 -65.50% 79,231,200 -7,379 -0.0
3.82
15.97
4.18
60 tháng
(2019-12-09) 		-1.47 -26.07% 156,423,470 -10,099 -0.2
3.82
15.97
4.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 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 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 3 -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
03/07/2024
4.60
 61,000 4.64 4.68 4.60 0 0 0
02/07/2024
4.64
 23,900 4.66 4.66 4.55 0 0 0
01/07/2024
4.65
 27,300 4.70 4.70 4.57 0 0 0
28/06/2024
4.70
 52,600 4.70 4.70 4.60 100 0 0.0
27/06/2024
4.67
 133,900 4.65 4.70 4.60 0 0 0
26/06/2024
4.65
 25,600 4.50 4.71 4.50 0 0 0
25/06/2024
4.64
 9,100 4.68 4.69 4.51 0 0 0
24/06/2024
4.64
 41,700 4.95 4.95 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |