CTCP Tập đoàn Dầu khí An Pha (asp)

4.09
-0.05
(-1.21%)
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
(2024-10-23) 		0.23 5.96% 943,600 1,100 0.0
3.82
4.23
4.09
2 tháng
(2024-09-23) 		-0.11 -2.62% 1,453,800 -300 -0.0
3.82
4.23
4.09
3 tháng
(2024-08-26) 		-0.10 -2.39% 1,811,100 -300 -0.0
3.82
4.23
4.09
6 tháng
(2024-05-27) 		-0.53 -11.47% 5,071,300 -8,850 -0.0
3.82
4.94
4.09
12 tháng
(2023-11-28) 		-1.01 -19.80% 14,084,200 -5,250 -0.0
3.82
5.18
4.09
24 tháng
(2022-12-05) 		-1.63 -28.50% 28,812,300 -10,668 -0.0
3.82
6.75
4.09
36 tháng
(2021-12-08) 		-8.07 -66.37% 77,549,100 -8,678 -0.0
3.82
15.97
4.09
60 tháng
(2019-12-19) 		-2.04 -33.32% 156,175,880 -10,798 -0.2
3.82
15.97
4.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/06/2024
4.63
 62,900 4.51 4.65 4.50 0 0 0
20/06/2024
4.50
 197,400 4.53 4.79 4.50 0 0 0
19/06/2024
4.53
 83,100 4.63 4.64 4.52 0 0 0
18/06/2024
4.66
 59,000 4.66 4.69 4.60 0 0 0
17/06/2024
4.66
 43,200 4.71 4.71 4.65 0 0 0
14/06/2024
4.70
 133,300 4.68 4.80 4.63 0 0 0
13/06/2024
4.70
 177,800 4.71 4.72 4.50 0 0 0
12/06/2024
4.70
 73,300 4.78 4.80 4.70 0 0 0
11/06/2024
4.78
 101,500 4.79 4.88 4.72 0 3,200 -0.0
10/06/2024
4.79
 109,200 4.77 4.82 4.76 500 0 0.0
07/06/2024
4.76
 23,700 4.74 4.79 4.70 0 0 0
06/06/2024
4.74
 44,400 4.70 4.82 4.70 0 150 -0.0
05/06/2024
4.79
 46,800 4.80 4.80 4.71 0 0 0
04/06/2024
4.79
 76,300 4.74 4.83 4.72 0 0 0
03/06/2024
4.74
 55,400 4.65 4.84 4.65 0 0 0
31/05/2024
4.70
 48,100 4.67 4.95 4.67 0 0 0
30/05/2024
4.68
 85,000 4.54 4.83 4.54 0 4,900 -0.0
29/05/2024
4.83
 142,000 5.05 5.05 4.80 0 0 0
28/05/2024
4.94
 212,600 4.55 4.94 4.55 0 0 0
27/05/2024
4.62
 107,200 4.36 4.62 4.36 1,000 0 0.0
24/05/2024
4.58
 294,600 4.91 4.91 4.57 0 0 0
23/05/2024
4.60
 211,200 4.21 4.60 4.21 0 0 0
22/05/2024
4.30
 63,000 4.28 4.33 4.28 0 0 0
21/05/2024
4.28
 27,800 4.20 4.33 4.20 0 0 0
20/05/2024
4.29
 56,600 4.39 4.39 4.25 0 0 0
17/05/2024
4.27
 71,800 4.29 4.29 4.26 0 0 0
16/05/2024
4.28
 41,700 4.27 4.28 4.24 0 0 0
15/05/2024
4.26
 27,800 4.29 4.29 4.22 0 0 0
14/05/2024
4.20
 96,000 4.31 4.34 4.20 0 0 0
13/05/2024
4.31
 26,000 4.31 4.35 4.30 0 100 -0.0
10/05/2024
4.32
 73,900 4.28 4.33 4.28 0 0 0
09/05/2024
4.28
 35,100 4.20 4.28 4.13 0 0 0
08/05/2024
4.20
 32,100 4.12 4.30 4.12 0 0 0
07/05/2024
4.07
 142,800 4.06 4.15 4.02 0 0 0
06/05/2024
4.10
 105,400 4.10 4.10 4.03 0 0 0
03/05/2024
4.10
 28,800 4.16 4.16 4.08 0 0 0
02/05/2024
4.15
 103,900 4.16 4.23 4.10 5,000 0 0.0
26/04/2024
4.16
 40,600 4.12 4.16 4.12 500 0 0.0
25/04/2024
4.12
 77,700 4.10 4.15 4 0 0 0
24/04/2024
4.10
 73,900 4.18 4.18 4.10 0 0 0
23/04/2024
4.19
 27,900 4.19 4.21 3.98 0 0 0
22/04/2024
4.18
 31,300 4.21 4.22 4.18 0 0 0
19/04/2024
4.21
 60,300 4.24 4.25 4.11 0 0 0
17/04/2024
4.24
 54,000 4.23 4.47 4.19 0 0 0
16/04/2024
4.20
 241,700 4.32 4.33 4.15 0 0 0
15/04/2024
4.32
 164,400 4.64 4.64 4.32 0 0 0
12/04/2024
4.64
 114,000 4.67 4.67 4.61 0 0 0
11/04/2024
4.67
 29,800 4.68 4.68 4.61 0 7,500 -0.0
10/04/2024
4.66
 165,600 4.72 4.72 4.64 0 0 0
09/04/2024
4.72
 83,500 4.83 4.83 4.72 0 0 0
08/04/2024
4.83
 111,100 4.84 4.84 4.77 0 0 0
05/04/2024
4.84
 45,600 4.81 4.86 4.78 0 0 0
04/04/2024
4.83
 27,200 4.84 4.88 4.81 0 0 0
03/04/2024
4.83
 128,500 4.80 4.87 4.80 0 0 0
02/04/2024
4.82
 73,800 4.85 4.88 4.80 0 0 0
01/04/2024
4.83
 101,200 4.86 4.89 4.82 0 0 0
29/03/2024
4.83
 51,900 4.90 4.93 4.82 0 0 0
28/03/2024
4.86
 43,800 4.92 4.94 4.86 0 0 0
27/03/2024
4.92
 70,800 4.89 4.92 4.85 0 0 0
26/03/2024
4.89
 103,300 4.86 4.90 4.84 300 0 0.0
25/03/2024
4.86
 194,400 4.80 4.99 4.80 0 0 0
22/03/2024
4.80
 486,900 4.76 4.92 4.70 0 0 0
21/03/2024
4.67
 817,300 4.84 5 4.67 0 300 -0.0
20/03/2024
4.82
 211,300 4.92 4.99 4.80 0 0 0
19/03/2024
4.85
 124,000 5 5 4.83 0 0 0
18/03/2024
4.83
 132,100 5 5 4.82 0 0 0
15/03/2024
5
 111,900 5 5.03 4.94 0 0 0
14/03/2024
5
 44,800 5.02 5.02 4.97 0 0 0
13/03/2024
4.99
 60,300 4.99 5.01 4.91 0 0 0
12/03/2024
5
 16,100 5 5 4.90 0 0 0
11/03/2024
5
 21,900 5.05 5.05 4.97 0 0 0
08/03/2024
5
 135,600 5.02 5.02 4.96 0 0 0
07/03/2024
5.03
 16,200 5.08 5.08 5.01 0 0 0
06/03/2024
5.02
 38,200 5.05 5.07 5.01 2,000 0 0.0
05/03/2024
5.03
 48,900 5.02 5.03 4.99 100 0 0.0
04/03/2024
5.02
 47,600 5.01 5.02 4.98 0 0 0
01/03/2024
5.01
 31,700 4.94 5.01 4.94 0 0 0
29/02/2024
5.01
 39,200 5 5.01 5 0 0 0
28/02/2024
5.02
 69,300 5.07 5.07 4.98 700 0 0.0
27/02/2024
5.01
 73,800 4.83 5.01 4.83 900 0 0.0
26/02/2024
4.99
 36,400 4.99 5 4.96 0 0 0
23/02/2024
4.99
 49,600 5.01 5.04 4.98 0 0 0
22/02/2024
5.01
 68,400 5 5.04 4.99 500 0 0.0
21/02/2024
5
 91,000 4.99 5.03 4.97 100 100 -0
20/02/2024
4.99
 59,300 5.03 5.03 4.95 100 0 0.0
19/02/2024
5.03
 24,800 5.01 5.03 4.97 0 0 0
16/02/2024
5.01
 97,900 5.01 5.03 4.91 0 100 -0.0
15/02/2024
5.01
 7,900 5 5.09 5 0 0 0
07/02/2024
5
 14,600 4.98 5.06 4.98 0 0 0
06/02/2024
4.90
 45,800 5.02 5.18 4.90 0 0 0
05/02/2024
5.02
 83,300 4.73 5.02 4.73 0 0 0
02/02/2024
4.70
 60,800 5.18 5.18 4.70 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |