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)
14/04/2021
6.73
 180,100 6.74 6.74 6.70 0 500 0.0
13/04/2021
6.74
 264,800 6.81 6.90 6.73 0 0 0
12/04/2021
6.81
 396,100 6.61 6.81 6.61 0 400 0.0
09/04/2021
6.61
 120,100 6.63 6.68 6.59 0 100 0.0
08/04/2021
6.63
 88,500 6.69 6.69 6.59 0 0 0
07/04/2021
6.69
 47,800 6.71 6.71 6.59 0 0 0
06/04/2021
6.71
 95,800 6.71 6.72 6.59 0 400 0.0
05/04/2021
6.71
 258,400 6.63 6.77 6.62 100 0 0.0
02/04/2021
6.63
 115,600 6.54 6.66 6.54 0 0 0
01/04/2021
6.54
 74,300 6.46 6.54 6.41 0 0 0
31/03/2021
6.46
 106,600 6.54 6.54 6.46 0 0 0
30/03/2021
6.54
 142,200 6.54 6.55 6.46 0 0 0
29/03/2021
6.54
 171,700 6.37 6.55 6.41 0 0 0
26/03/2021
6.37
 43,200 6.50 6.50 6.32 0 0 0
25/03/2021
6.50
 55,800 6.46 6.50 6.32 0 0 0
24/03/2021
6.46
 179,300 6.59 6.62 6.19 0 0 0
23/03/2021
6.59
 68,400 6.55 6.59 6.46 0 100 0.0
22/03/2021
6.55
 87,500 6.50 6.68 6.52 0 0 0
19/03/2021
6.50
 185,800 6.47 6.63 6.44 0 0 0
18/03/2021
6.47
 149,500 6.58 6.59 6.46 0 0 0
17/03/2021
6.58
 236,700 6.74 6.74 6.58 0 0 0
16/03/2021
6.74
 144,300 6.78 6.78 6.63 0 0 0
15/03/2021
6.78
 191,400 6.77 6.81 6.68 0 0 0
12/03/2021
6.77
 274,600 6.77 6.81 6.59 0 0 0
11/03/2021
6.77
 390,700 6.99 7.03 6.68 100 0 0.0
10/03/2021
6.99
 152,900 6.98 7.12 6.81 0 0 0
09/03/2021
6.98
 375,900 6.56 7.01 6.72 0 0 0
08/03/2021
6.56
 648,300 6.14 6.56 6.19 0 0 0
05/03/2021
6.14
 40,000 6.10 6.15 6.10 0 0 0
04/03/2021
6.10
 44,900 6.19 6.19 6.10 0 0 0
03/03/2021
6.19
 40,400 6.16 6.19 6.16 0 0 0
02/03/2021
6.16
 64,400 6.16 6.19 6.10 0 0 0
01/03/2021
6.16
 29,700 6.01 6.19 5.93 1,600 100 0.0
26/02/2021
6.01
 22,300 6.01 6.08 5.94 0 0 0
25/02/2021
6.01
 65,100 6.09 6.09 5.93 0 0 0
24/02/2021
6.09
 71,500 6.19 6.19 5.93 0 0 0
23/02/2021
6.19
 92,000 6.15 6.19 6.09 0 0 0
22/02/2021
6.15
 74,700 6.24 6.24 6.08 1,900 0 0.0
19/02/2021
6.24
 36,800 6.30 6.30 6.10 0 0 0
18/02/2021
6.30
 45,100 6.31 6.31 6.19 0 0 0
17/02/2021
6.31
 151,600 5.97 6.31 5.93 0 0 0
09/02/2021
5.97
 89,700 5.97 5.97 5.91 0 0 0
08/02/2021
5.97
 71,500 6.19 6.19 5.93 0 0 0
05/02/2021
6.19
 23,900 6.28 6.28 6.01 0 0 0
04/02/2021
6.28
 17,400 6.28 6.28 6.19 0 3,300 0.0
03/02/2021
6.28
 79,900 6.01 6.37 6.01 0 200 0.0
02/02/2021
6.01
 86,900 6.18 6.18 5.79 0 0 0
01/02/2021
6.18
 143,000 6.14 6.28 5.93 0 0 0
29/01/2021
6.14
 43,200 5.92 6.14 5.92 0 0 0
28/01/2021
5.92
 214,800 6.36 6.36 5.92 0 0 0
27/01/2021
6.36
 42,800 6.53 6.53 6.19 0 0 0
26/01/2021
6.53
 72,000 6.81 6.81 6.37 0 0 0
25/01/2021
6.81
 214,300 6.63 6.90 6.52 100 0 0.0
22/01/2021
6.63
 511,300 6.27 6.63 6.19 0 0 0
21/01/2021
6.27
 77,500 6.19 6.28 6.10 100 0 0.0
20/01/2021
6.19
 123,200 6.19 6.19 6.06 0 0 0
19/01/2021
6.19
 281,800 6.46 6.63 6.01 0 0 0
18/01/2021
6.46
 449,900 6.18 6.54 6.18 0 0 0
15/01/2021
6.18
 151,300 6.14 6.28 6.10 200 0 0.0
14/01/2021
6.14
 23,500 6.15 6.15 6.06 0 200 0.0
13/01/2021
6.15
 65,900 6.03 6.18 6.03 0 0 0
12/01/2021
6.03
 103,700 6.24 6.24 6.01 0 0 0
11/01/2021
6.24
 65,800 6.19 6.37 6.19 0 0 0
08/01/2021
6.19
 141,500 6.04 6.31 6.06 100 0 0.0
07/01/2021
6.04
 156,300 6.06 6.10 5.97 0 0 0
06/01/2021
6.06
 148,300 6.10 6.19 6.00 0 0 0
05/01/2021
6.10
 124,200 6.00 6.28 6.00 0 100 0.0
04/01/2021
6.00
 256,900 5.62 6.01 5.98 0 100 0.0
31/12/2020
5.62
 141,150 5.44 5.62 5.48 0 50 0.0
30/12/2020
5.44
 45,610 5.43 5.48 5.44 0 0 0
29/12/2020
5.43
 17,570 5.39 5.47 5.35 0 0 0
28/12/2020
5.39
 37,600 5.48 5.57 5.32 0 0 0
25/12/2020
5.48
 43,090 5.31 5.49 5.31 0 0 0
24/12/2020
5.31
 33,680 5.49 5.49 5.13 0 0 0
23/12/2020
5.49
 57,170 5.56 5.56 5.48 0 0 0
22/12/2020
5.56
 37,870 5.57 5.57 5.44 0 0 0
21/12/2020
5.57
 49,260 5.49 5.57 5.40 0 0 0
18/12/2020
5.49
 35,020 5.57 5.64 5.49 0 0 0
17/12/2020
5.57
 80,340 5.58 5.62 5.53 0 0 0
16/12/2020
5.58
 88,580 5.45 5.65 5.40 0 20 0.0
15/12/2020
5.45
 83,550 5.26 5.48 5.26 0 40 0.0
14/12/2020
5.26
 89,890 5.21 5.26 5.21 3,370 0 0.0
11/12/2020
5.21
 41,610 5.21 5.31 5.05 0 10 0
10/12/2020
5.21
 53,600 5.19 5.31 5.18 0 0 0
09/12/2020
5.19
 305,410 5.09 5.22 4.98 0 0 0
08/12/2020
5.09
 58,880 5.02 5.16 5.02 0 0 0
07/12/2020
5.02
 31,380 5.03 5.05 4.97 0 0 0
04/12/2020
5.03
 11,880 5.13 5.13 4.97 0 0 0
03/12/2020
5.13
 63,090 5.04 5.17 5.04 0 700 0.0
02/12/2020
5.04
 80,350 4.98 5.13 4.94 0 200 0.0
01/12/2020
4.98
 156,430 4.95 5.00 4.86 0 0 0
30/11/2020
4.95
 36,400 4.91 5.04 4.91 0 0 0
27/11/2020
4.91
 12,930 4.86 4.91 4.86 160 0 0.0
26/11/2020
4.86
 27,160 4.86 4.94 4.86 0 0 0
25/11/2020
4.86
 32,510 4.95 4.95 4.86 2,000 0 0.0
24/11/2020
4.95
 72,570 5.00 5.00 4.86 10,470 0 0.1
23/11/2020
5.00
 20,750 5.02 5.02 4.73 0 0 0
20/11/2020
5.02
 51,480 5.08 5.13 4.72 0 100 0.0
19/11/2020
5.08
 48,310 5.01 5.28 5.01 0 15,000 -0.1
18/11/2020
5.01
 40,370 5.00 5.03 4.95 0 0 0

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