CTCP Tập đoàn Dầu khí An Pha (asp)

13.75
-0.20
(-1.43%)
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
(2026-09-08) 		2.20 15.83% 4,817,300 -700 0.0
13.50
16.35
13.95
2 tháng
(2026-08-10) 		4.35 37.02% 7,854,800 6,900 0.1
11.35
16.35
13.95
3 tháng
(2026-07-10) 		6.94 75.76% 14,567,200 22,000 0.2
9.10
16.35
13.95
6 tháng
(2026-04-13) 		10.11 168.78% 28,202,000 12,000 0.1
5.57
16.35
13.95
12 tháng
(2025-10-13) 		11.49 249.24% 37,770,900 14,700 0.1
4.37
16.35
13.95
24 tháng
(2024-10-18) 		12.22 314.95% 55,242,100 22,500 0.1
3.81
16.35
13.95
36 tháng
(2023-10-24) 		10.35 180% 69,911,100 12,650 0.1
3.81
16.35
13.95
60 tháng
(2021-11-03) 		3.81 30.97% 143,890,000 15,022 0.1
3.81
16.35
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
5.41
 13,200 5.40 5.50 5.40 0 0 0
21/03/2023
5.38
 4,000 5.31 5.40 5.31 0 0 0.0
20/03/2023
5.31
 47,000 5.59 5.59 5.31 0 0 0.0
17/03/2023
5.42
 30,000 5.35 5.58 5.35 0 0 0.0
16/03/2023
5.46
 20,400 5.57 5.57 5.46 0 0 0.0
15/03/2023
5.59
 19,100 5.50 5.68 5.50 0 0 0.0
14/03/2023
5.50
 8,900 5.55 5.55 5.48 0 0 0.0
13/03/2023
5.56
 13,400 5.38 5.56 5.38 0 0 0.0
10/03/2023
5.65
 5,400 5.79 5.80 5.65 0 0 0.0
09/03/2023
5.78
 17,100 5.60 5.90 5.50 0 0 0.0
08/03/2023
5.58
 11,800 5.30 5.58 5.30 0 0 0.0
07/03/2023
5.55
 17,800 5.50 5.58 5.48 0 0 0.0
06/03/2023
5.52
 19,700 5.35 5.65 5.35 0 0 0.0
03/03/2023
5.50
 35,300 5.59 5.60 5.45 0 0 0.0
02/03/2023
5.55
 12,000 5.59 5.59 5.48 0 0 0.0
01/03/2023
5.50
 14,600 5.35 5.55 5.35 0 0 0.0
28/02/2023
5.43
 17,100 5.42 5.50 5.41 0 0 0.0
27/02/2023
5.42
 11,700 5.62 5.62 5.33 0 0 0.0
24/02/2023
5.62
 16,200 5.70 5.70 5.62 100 0 0.0
23/02/2023
5.66
 39,000 5.62 5.69 5.62 14,900 0 0.1
22/02/2023
5.64
 69,000 5.71 5.71 5.56 0 0 0.0
21/02/2023
5.69
 32,400 5.75 5.80 5.65 0 0 0.0
20/02/2023
5.71
 36,800 5.70 5.71 5.56 0 0 0.0
17/02/2023
5.68
 43,200 5.57 5.79 5.57 0 0 0.0
16/02/2023
5.75
 57,000 5.50 5.78 5.50 0 0 0.0
15/02/2023
5.50
 28,500 5.49 5.60 5.47 0 0 0.0
14/02/2023
5.50
 11,300 5.52 5.60 5.41 0 0 0.0
13/02/2023
5.51
 27,000 5.79 5.79 5.50 1,000 0 0.0
10/02/2023
5.65
 8,200 5.67 5.67 5.51 0 0 0.0
09/02/2023
5.67
 21,600 5.51 5.69 5.51 0 6,000 0.0
08/02/2023
5.51
 56,800 5.70 5.70 5.50 0 10,000 -0.1
07/02/2023
5.60
 30,900 5.67 5.80 5.45 0 0 0.0
06/02/2023
5.67
 51,700 5.95 5.98 5.60 0 0 0.0
03/02/2023
5.80
 185,500 5.71 6 5.71 0 0 0.0
02/02/2023
5.85
 101,700 6.15 6.15 5.82 0 0 0.0
01/02/2023
5.77
 248,400 5.77 5.77 5.50 0 0 0.0
31/01/2023
5.40
 27,400 5.40 5.42 5.33 0 0 0.0
30/01/2023
5.39
 79,100 5.45 5.45 5.30 0 0 0.0
27/01/2023
5.36
 41,600 5.28 5.40 5.28 0 0 0.0
19/01/2023
5.28
 47,700 5.18 5.29 5.09 0 0 0.0
18/01/2023
5.18
 12,600 5.20 5.22 4.95 0 0 0.0
17/01/2023
5.18
 6,900 5.12 5.18 4.94 0 0 0.0
16/01/2023
5.18
 20,500 4.93 5.23 4.93 0 0 0.0
13/01/2023
5.19
 4,900 5.20 5.20 5.13 0 0 0.0
12/01/2023
5.20
 41,400 5.15 5.20 5.13 0 0 0.0
11/01/2023
5.14
 18,100 5.14 5.16 5.11 0 0 0.0
10/01/2023
5.14
 17,600 5.20 5.20 5.11 0 0 0.0
09/01/2023
5.12
 12,400 5.24 5.24 5.11 0 0 0.0
06/01/2023
5.17
 18,400 5.18 5.20 5.11 0 0 0.0
05/01/2023
5.18
 18,800 5.19 5.19 5.12 0 0 0.0
04/01/2023
5.19
 64,600 5.19 5.39 5.19 0 0 0.0
03/01/2023
5.19
 30,100 5.17 5.20 5.16 0 0 0.0
30/12/2022
5.16
 14,000 5.10 5.20 5 0 0 0.0
29/12/2022
5.12
 27,600 5.17 5.20 4.89 0 0 0.0
28/12/2022
5.17
 21,500 5.01 5.20 5.01 0 0 0.0
27/12/2022
5.18
 19,600 4.95 5.19 4.95 0 0 0.0
26/12/2022
5.18
 44,800 5.20 5.22 5.15 0 0 0.0
23/12/2022
5.19
 14,100 5 5.30 5 0 0 0.0
22/12/2022
5.18
 18,200 5.05 5.45 5.05 0 0 0.0
21/12/2022
5.10
 39,200 5.20 5.22 5.10 0 0 0.0
20/12/2022
5.30
 22,200 5.47 5.47 5.25 0 0 0.0
19/12/2022
5.45
 9,500 5.49 5.51 5.45 0 0 0.0
16/12/2022
5.50
 18,600 5.45 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 5.59 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 5.60 5.60 5.50 0 0 0.0
09/12/2022
5.50
 48,500 5.19 5.54 5.17 0 0 0.0
08/12/2022
5.54
 53,000 5.47 5.60 5.11 0 0 0.0
07/12/2022
5.49
 22,600 5.49 5.57 5.34 0 0 0.0
06/12/2022
5.55
 37,000 5.73 5.90 5.55 0 0 0.0
05/12/2022
5.72
 127,800 5.94 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 5.85 5.99 5.69 0 0 0.0
30/11/2022
5.83
 53,800 5.79 5.83 5.70 200 0 0.0
29/11/2022
5.82
 35,300 5.81 6.05 5.80 0 0 0.0
28/11/2022
5.80
 37,800 5.56 5.85 5.56 0 0 0.0
25/11/2022
5.53
 35,800 5.43 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 5.60 5.60 5.40 0 0 0.0
23/11/2022
5.59
 33,300 5.87 5.87 5.43 0 0 0.0
22/11/2022
5.61
 65,000 5.46 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 4.86 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 5.14 5.14 4.96 0 0 0.0
10/11/2022
4.92
 108,900 5.14 5.20 4.91 0 0 0.0
09/11/2022
5.05
 29,500 4.98 5.23 4.98 0 0 0.0
08/11/2022
4.93
 70,100 4.96 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 5.14 5.24 4.96 0 0 0.0
03/11/2022
5.22
 33,100 5.20 5.27 5.19 300 0 0.0
02/11/2022
5.24
 25,000 5.38 5.38 5.20 0 0 0.0
01/11/2022
5.23
 60,500 5.22 5.29 5.14 0 0 0.0
31/10/2022
5.23
 38,600 5.33 5.33 5.23 0 0 0.0
28/10/2022
5.31
 32,500 5.31 5.33 5.26 0 0 0.0
27/10/2022
5.30
 78,500 5.12 5.32 5.12 0 0 0
26/10/2022
5.21
 15,600 5.16 5.30 5.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc