CTCP Tập đoàn Dầu khí An Pha (asp)

15.15
-0.10
(-0.66%)
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
(2026-08-19) 		2.65 21.03% 3,800,800 1,300 0.0
4.78
15.50
15.15
2 tháng
(2026-07-20) 		5.92 63.45% 11,044,500 19,700 0.2
4.78
15.50
15.15
3 tháng
(2026-06-22) 		7.63 100.13% 16,178,600 9,600 0.1
4.78
15.50
15.15
6 tháng
(2026-03-23) 		10.33 209.96% 28,759,900 10,600 0.1
4.78
15.50
15.15
12 tháng
(2025-09-23) 		10.40 214.43% 37,331,300 9,800 0.0
4.37
15.50
15.15
24 tháng
(2024-09-30) 		11.09 266.59% 57,086,200 12,400 0.0
3.81
15.50
15.15
36 tháng
(2023-10-04) 		9.43 162.03% 73,898,400 -2,850 -0.2
3.81
15.50
15.15
60 tháng
(2021-10-14) 		2.07 15.73% 157,538,800 -878 -0.2
3.81
15.97
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
6.69
 192,000 6.77 6.85 6.63 0 0 0
07/09/2021
6.77
 417,200 6.85 6.99 6.65 0 0 0
06/09/2021
6.85
 807,400 6.60 6.94 6.67 0 0 0
01/09/2021
6.60
 277,800 6.37 6.63 6.34 0 0 0
31/08/2021
6.37
 86,200 6.37 6.52 6.32 0 0 0
30/08/2021
6.37
 272,700 6.22 6.54 6.16 0 0 0
27/08/2021
6.22
 70,500 6.21 6.28 6.19 0 0 0
26/08/2021
6.21
 20,200 6.19 6.27 6.19 0 0 0
25/08/2021
6.19
 18,700 6.12 6.24 6.12 0 0 0
24/08/2021
6.12
 129,800 6.28 6.28 6.12 0 0 0
23/08/2021
6.28
 136,900 6.31 6.31 6.11 0 0 0
20/08/2021
6.31
 86,800 6.48 6.49 6.31 0 0 0
19/08/2021
6.48
 84,800 6.48 6.55 6.42 0 0 0
18/08/2021
6.48
 237,400 6.28 6.53 6.28 0 0 0
17/08/2021
6.28
 75,900 6.37 6.40 6.28 0 0 0
16/08/2021
6.37
 73,300 6.34 6.41 6.32 0 0 0
13/08/2021
6.34
 47,800 6.39 6.45 6.29 0 0 0
12/08/2021
6.39
 70,500 6.50 6.52 6.36 0 0 0
11/08/2021
6.50
 81,600 6.44 6.54 6.41 0 0 0
10/08/2021
6.44
 80,100 6.30 6.45 6.28 0 0 0
09/08/2021
6.30
 74,600 6.24 6.37 6.19 0 0 0
06/08/2021
6.24
 69,400 6.16 6.24 6.12 0 0 0
05/08/2021
6.16
 67,000 6.24 6.24 6.12 0 0 0
04/08/2021
6.24
 77,200 6.18 6.28 6.08 0 0 0
03/08/2021
6.18
 47,000 6.19 6.28 6.17 0 0 0
02/08/2021
6.19
 46,400 6.21 6.22 6.13 0 0 0
30/07/2021
6.21
 26,000 6.18 6.22 6.10 0 0 0
29/07/2021
6.18
 21,700 6.11 6.19 6.15 0 0 0
28/07/2021
6.11
 59,400 6.24 6.24 6.07 0 0 0
27/07/2021
6.24
 18,200 6.26 6.32 6.10 0 0 0
26/07/2021
6.26
 4,600 6.27 6.27 6.09 0 0 0
23/07/2021
6.27
 15,700 6.33 6.37 6.01 3,000 0 0.0
22/07/2021
6.33
 62,800 6.35 6.35 6.15 0 0 0
21/07/2021
6.35
 33,800 6.19 6.42 6.16 0 0 0
20/07/2021
6.19
 50,300 6.10 6.19 5.94 0 3,000 0.0
19/07/2021
6.10
 16,200 6.42 6.42 6.10 0 0 0
16/07/2021
6.42
 45,800 6.31 6.45 6.31 0 0 0
15/07/2021
6.31
 15,700 6.28 6.31 6.12 0 0 0
14/07/2021
6.28
 104,100 6.37 6.37 6.15 0 0 0
13/07/2021
6.37
 71,000 6.26 6.37 6.19 0 0 0
12/07/2021
6.26
 114,000 6.60 6.61 6.15 0 0 0
09/07/2021
6.60
 83,500 6.90 6.90 6.59 0 0 0
08/07/2021
6.90
 96,800 6.90 6.98 6.90 0 0 0
07/07/2021
6.90
 319,400 6.81 6.94 6.49 0 0 0
06/07/2021
6.81
 174,100 6.72 7.02 6.72 0 0 0
05/07/2021
6.72
 113,700 6.77 6.81 6.37 0 0 0
02/07/2021
6.77
 90,900 6.88 7.08 6.68 0 0 0
01/07/2021
6.88
 107,700 7.01 7.01 6.81 100 0 0.0
30/06/2021
7.01
 184,100 7.10 7.20 7.00 0 0 0
29/06/2021
7.10
 273,200 7.24 7.24 7.09 0 0 0
28/06/2021
7.24
 301,100 6.90 7.30 6.94 0 0 0
25/06/2021
6.90
 310,600 6.77 6.90 6.55 0 0 0
24/06/2021
6.77
 201,700 6.77 6.77 6.59 0 0 0
23/06/2021
6.77
 481,400 6.63 6.77 6.54 0 100 0.0
22/06/2021
6.63
 565,100 6.37 6.77 6.35 0 0 0
21/06/2021
6.37
 458,500 6.37 6.50 6.32 0 0 0
18/06/2021
6.37
 211,000 6.41 6.45 6.33 0 0 0
17/06/2021
6.41
 327,500 6.41 6.41 6.32 0 0 0
16/06/2021
6.41
 154,500 6.37 6.43 6.28 0 0 0
15/06/2021
6.37
 98,800 6.37 6.42 6.20 0 0 0
14/06/2021
6.37
 196,700 6.27 6.46 6.32 900 0 0.0
11/06/2021
6.27
 313,700 6.37 6.40 6.19 300 0 0.0
10/06/2021
6.37
 137,500 6.61 6.61 6.32 0 0 0
09/06/2021
6.61
 200,700 6.90 6.90 6.61 0 700 0.0
08/06/2021
6.90
 864,000 6.46 6.92 6.64 0 500 0.0
07/06/2021
6.46
 504,600 6.05 6.46 6.19 0 0 0
04/06/2021
6.05
 203,200 6.06 6.10 5.99 0 0 0
03/06/2021
6.06
 175,200 6.00 6.10 5.97 0 0 0
02/06/2021
6.00
 31,500 6.10 6.10 6.00 0 0 0
01/06/2021
6.10
 66,300 5.97 6.15 5.97 0 0 0
31/05/2021
5.97
 29,500 6.01 6.01 5.93 0 0 0
28/05/2021
6.01
 25,400 6.01 6.01 5.89 0 0 0
27/05/2021
6.01
 31,700 6.07 6.07 6.01 0 0 0
26/05/2021
6.07
 108,300 6.02 6.15 6.02 0 0 0
25/05/2021
6.02
 64,800 5.97 6.08 5.97 0 0 0
24/05/2021
5.97
 27,800 5.97 5.97 5.91 0 0 0
21/05/2021
5.97
 90,400 5.84 5.97 5.62 0 0 0
20/05/2021
5.84
 38,300 6.01 6.01 5.60 0 0 0
19/05/2021
6.01
 26,700 5.96 6.10 5.84 0 0 0
18/05/2021
5.96
 22,000 6.16 6.16 5.96 0 0 0
17/05/2021
6.16
 77,700 5.95 6.19 5.95 0 0 0
14/05/2021
5.95
 73,700 6.01 6.02 5.91 0 0 0
13/05/2021
6.01
 74,100 6.06 6.06 5.89 0 0 0
12/05/2021
6.06
 7,800 6.06 6.06 5.85 0 0 0
11/05/2021
6.06
 35,100 5.84 6.17 5.88 0 0 0
10/05/2021
5.84
 80,900 6.01 6.01 5.84 0 0 0
07/05/2021
6.01
 35,800 6.09 6.18 5.97 0 0 0
06/05/2021
6.09
 33,000 6.16 6.16 6.08 0 0 0
05/05/2021
6.16
 84,600 6.05 6.27 5.93 100 0 0.0
04/05/2021
6.05
 31,500 6.14 6.14 5.96 0 0 0
29/04/2021
6.14
 48,500 6.01 6.19 5.93 0 0 0
28/04/2021
6.01
 81,500 5.93 6.19 5.93 0 0 0
27/04/2021
5.93
 41,500 5.84 6.17 5.84 0 0 0
26/04/2021
5.84
 85,100 6.19 6.19 5.84 0 0 0
23/04/2021
6.19
 68,500 6.15 6.19 6.01 0 0 0
22/04/2021
6.15
 115,900 6.46 6.46 6.15 1,100 0 0.0
20/04/2021
6.46
 58,600 6.50 6.54 6.33 0 0 0
19/04/2021
6.50
 96,500 6.46 6.54 6.37 1,400 0 0.0
16/04/2021
6.46
 103,800 6.62 6.62 6.46 0 100 0.0
15/04/2021
6.62
 212,500 6.73 6.77 6.37 0 1,100 0.0

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