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)
05/02/2020
5.30
 59,160 5.45 5.49 5.30 0 0 0
04/02/2020
5.45
 77,340 5.53 5.69 5.29 0 0 0
03/02/2020
5.53
 101,160 5.68 5.68 5.29 0 0 0
31/01/2020
5.68
 155,020 5.86 5.86 5.45 1,980 0 0.0
30/01/2020
5.86
 2,190 5.86 5.86 5.61 0 0 0
22/01/2020
5.86
 32,910 5.77 5.86 5.61 0 0 0
21/01/2020
5.77
 14,260 5.78 5.78 5.65 0 0 0
20/01/2020
5.78
 910 5.81 5.81 5.69 0 0 0
17/01/2020
5.81
 13,030 5.69 5.83 5.69 0 0 0
16/01/2020
5.69
 35,040 5.69 5.81 5.68 0 0 0
15/01/2020
5.69
 24,790 5.81 5.81 5.69 0 0 0
14/01/2020
5.81
 3,110 5.82 5.85 5.70 0 0 0
13/01/2020
5.82
 23,430 5.82 5.86 5.82 0 0 0
10/01/2020
5.82
 12,340 5.91 6.01 5.82 0 0 0
09/01/2020
5.91
 730 5.86 5.91 5.82 0 0 0
08/01/2020
5.86
 31,730 5.94 6.07 5.86 20 0 0.0
07/01/2020
5.94
 71,260 5.91 5.94 5.78 0 0 0
06/01/2020
5.91
 30,630 5.86 5.91 5.78 0 0 0
03/01/2020
5.86
 20,210 5.85 5.88 5.78 0 0 0
02/01/2020
5.85
 19,430 5.85 5.93 5.65 0 0 0
31/12/2019
5.85
 58,770 5.78 5.92 5.69 0 0 0
30/12/2019
5.78
 64,420 5.83 5.94 5.53 0 2,000 0.0
27/12/2019
5.83
 3,570 5.90 6.01 5.83 0 0 0
26/12/2019
5.90
 146,330 6.07 6.22 5.77 0 0 0
25/12/2019
6.07
 3,640 6.10 6.25 5.94 100 0 0.0
24/12/2019
6.10
 14,270 6.26 6.26 5.94 0 0 0
23/12/2019
6.26
 17,750 6.26 6.32 6.26 0 0 0
20/12/2019
6.26
 59,260 6.13 6.35 5.95 0 0 0
19/12/2019
6.13
 122,350 5.90 6.17 5.82 0 0 0
18/12/2019
5.90
 35,580 5.82 6.02 5.77 0 100 0.0
17/12/2019
5.82
 45,230 5.90 5.94 5.68 0 0 0
16/12/2019
5.90
 20,430 5.96 5.96 5.90 0 0 0
13/12/2019
5.96
 6,200 6.05 6.05 5.96 0 0 0
12/12/2019
6.05
 207,080 5.66 6.05 5.69 0 0 0
11/12/2019
5.66
 13,270 5.66 5.73 5.65 0 0 0
10/12/2019
5.66
 9,030 5.65 5.69 5.65 0 0 0
09/12/2019
5.65
 9,170 5.66 5.74 5.64 0 0 0
06/12/2019
5.66
 4,480 5.67 5.69 5.66 0 0 0
05/12/2019
5.67
 27,000 5.65 5.73 5.65 0 0 0
04/12/2019
5.65
 980 5.66 5.71 5.65 100 0 0.0
03/12/2019
5.66
 8,210 5.68 5.72 5.65 0 0 0
02/12/2019
5.68
 15,610 5.72 5.73 5.68 0 0 0
29/11/2019
5.72
 79,340 5.66 5.74 5.60 0 0 0
28/11/2019
5.66
 35,610 5.66 5.72 5.64 0 100 0.0
27/11/2019
5.66
 34,150 5.67 5.68 5.62 0 0 0
26/11/2019
5.67
 19,680 5.65 5.75 5.65 0 0 0
25/11/2019
5.65
 204,890 5.65 5.68 5.53 0 0 0
22/11/2019
5.65
 66,750 5.66 5.68 5.64 0 0 0
21/11/2019
5.66
 31,820 5.67 5.74 5.65 0 0 0
20/11/2019
5.67
 41,780 5.71 5.71 5.67 0 0 0
19/11/2019
5.71
 27,010 5.68 5.71 5.66 0 0 0
18/11/2019
5.68
 55,600 5.67 5.74 5.63 0 0 0
15/11/2019
5.67
 28,100 5.74 5.74 5.64 0 0 0
14/11/2019
5.74
 62,470 5.69 5.74 5.62 0 0 0
13/11/2019
5.69
 10,100 5.78 5.78 5.63 0 0 0
12/11/2019
5.78
 104,020 5.62 5.81 5.62 0 0 0
11/11/2019
5.62
 40,490 5.65 5.69 5.60 0 0 0
08/11/2019
5.65
 19,340 5.61 5.66 5.61 0 0 0
07/11/2019
5.61
 35,440 5.66 5.72 5.55 0 0 0
06/11/2019
5.66
 50,900 5.69 5.69 5.59 0 0 0
05/11/2019
5.69
 46,060 5.74 5.74 5.60 0 0 0
04/11/2019
5.74
 111,630 5.65 5.82 5.65 0 0 0
01/11/2019
5.65
 160,360 5.29 5.65 5.29 0 0 0
31/10/2019
5.29
 52,340 5.28 5.34 5.06 0 0 0
30/10/2019
5.28
 57,560 5.29 5.29 5.21 0 0 0
29/10/2019
5.29
 335,820 5.24 5.37 5.21 0 0 0
28/10/2019
5.24
 426,960 5.60 5.60 5.21 0 0 0
25/10/2019
5.60
 348,540 6.01 6.01 5.60 0 0 0
24/10/2019
6.01
 84,220 6.35 6.35 5.91 0 0 0
23/10/2019
6.35
 250,070 6.02 6.35 5.61 0 0 0
22/10/2019
6.02
 94,760 6.47 6.47 6.02 0 0 0
21/10/2019
6.47
 51,520 6.59 6.59 6.39 0 0 0
18/10/2019
6.59
 100,680 6.26 6.59 6.30 0 0 0
17/10/2019
6.26
 111,380 6.12 6.26 6.10 0 0 0
16/10/2019
6.12
 421,120 6.14 6.43 6.12 0 0 0
15/10/2019
6.14
 125,570 6.06 6.22 6.06 0 0 0
14/10/2019
6.06
 189,270 6.10 6.24 6.00 0 0 0
11/10/2019
6.10
 95,370 6.01 6.10 6.01 0 0 0
10/10/2019
6.01
 1,460 5.86 6.02 5.65 0 0 0
09/10/2019
5.86
 53,330 6.10 6.17 5.86 0 0 0
08/10/2019
6.10
 3,410 6.17 6.17 6.02 0 0 0
07/10/2019
6.17
 3,760 6.17 6.17 6.03 0 0 0
04/10/2019
6.17
 107,260 5.86 6.26 5.91 0 0 0
03/10/2019
5.86
 29,360 5.91 5.91 5.69 0 0 0
02/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
02/10/2019
5.91
 41,260 5.69 6.09 5.69 0 0 0
01/10/2019
5.69
 14,480 5.73 5.73 5.63 0 0 0
30/09/2019
5.73
 61,460 5.82 5.82 5.58 0 0 0
27/09/2019
5.82
 18,830 5.78 5.85 5.77 0 0 0
26/09/2019
5.78
 63,600 5.69 6.01 5.69 0 0 0
25/09/2019
5.69
 36,700 5.61 5.76 5.57 0 0 0
24/09/2019
5.61
 285,070 6.02 6.02 5.60 5,600 0 0.0
23/09/2019
6.02
 114,350 6.11 6.11 5.85 0 0 0
20/09/2019
6.11
 38,130 6.08 6.19 6.04 150 0 0.0
19/09/2019
6.08
 35,440 6.04 6.14 6.04 0 0 0
18/09/2019
6.04
 18,170 6.14 6.15 6.04 250 0 0.0
17/09/2019
6.14
 117,950 6.07 6.14 5.78 0 0 0
16/09/2019
6.07
 115,500 6.34 6.34 6.00 0 0 0
13/09/2019
6.34
 166,830 6.38 6.45 6.01 600 0 0.0
12/09/2019
6.38
 264,380 6.30 6.60 6.29 0 0 0
11/09/2019
6.30
 20,130 6.23 6.36 6.15 0 0 0

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