CTCP Tập đoàn Dầu khí An Pha (asp)

4.09
0.03
(0.74%)
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
(2024-10-15) 		0.16 4.06% 912,300 1,100 0.0
3.82
4.23
4.07
2 tháng
(2024-09-16) 		-0.05 -1.20% 1,428,900 -400 -0.0
3.82
4.23
4.07
3 tháng
(2024-08-16) 		-0.12 -2.84% 1,902,200 -400 -0.0
3.82
4.23
4.07
6 tháng
(2024-05-20) 		-0.19 -4.43% 5,640,000 -8,051 -0.0
3.82
4.94
4.07
12 tháng
(2023-11-20) 		-1.01 -19.77% 14,201,400 -4,051 -0.0
3.82
5.19
4.07
24 tháng
(2022-11-25) 		-1.43 -25.86% 29,096,800 -9,169 -0.0
3.82
6.75
4.07
36 tháng
(2021-11-30) 		-7.97 -66.04% 79,052,400 -7,379 -0.0
3.82
15.97
4.07
60 tháng
(2019-12-11) 		-1.56 -27.59% 156,419,170 -10,099 -0.2
3.82
15.97
4.07
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
2.91
 269,280 2.80 2.91 2.80 0 0 0
15/06/2012
2.80
 77,650 2.70 2.80 2.65 0 0 0
14/06/2012
2.70
 65,000 2.65 2.70 2.60 0 0 0
13/06/2012
2.65
 125,810 2.70 2.75 2.65 0 30 -0.0
12/06/2012
2.70
 76,390 2.80 2.86 2.70 0 0 0
11/06/2012
2.80
 90,690 2.80 2.91 2.75 0 0 0
08/06/2012
2.80
 220,990 2.91 3.01 2.80 0 0 0
07/06/2012
2.91
 328,640 2.80 2.91 2.80 30 0 0.0
06/06/2012
2.80
 153,120 2.75 2.80 2.65 0 0 0
05/06/2012
2.75
 254,860 2.70 2.75 2.60 0 0 0
04/06/2012
2.70
 92,820 2.80 2.80 2.70 0 0 0
01/06/2012
2.80
 315,720 2.75 2.86 2.65 0 0 0
31/05/2012
2.75
 212,000 2.86 2.86 2.75 0 0 0
30/05/2012
2.86
 49,310 2.96 3.01 2.86 0 0 0
29/05/2012
2.96
 119,230 2.96 3.01 2.86 0 0 0
28/05/2012
2.96
 203,060 3.06 3.06 2.96 0 0 0
25/05/2012
3.06
 286,870 2.96 3.06 2.86 0 0 0
24/05/2012
2.96
 151,090 3.11 3.11 2.96 0 0 0
23/05/2012
3.11
 2,950 3.27 3.27 3.11 0 0 0
22/05/2012
3.27
 106,200 3.43 3.43 3.27 0 0 0
21/05/2012
3.43
 102,490 3.27 3.43 3.11 0 0 0
18/05/2012
3.27
 382,380 3.11 3.27 3.06 0 0 0
17/05/2012
3.11
 229,520 3.01 3.11 3.01 0 0 0
16/05/2012
3.01
 470,070 3.17 3.17 3.01 0 0 0
15/05/2012
3.17
 142,650 3.32 3.32 3.17 0 0 0
14/05/2012
3.32
 266,150 3.48 3.53 3.32 0 0 0
11/05/2012
3.48
 336,000 3.63 3.63 3.48 7,900 0 0.1
10/05/2012
3.63
 476,090 3.74 3.89 3.58 0 0 0
09/05/2012
3.74
 996,420 3.58 3.74 3.58 0 0 0
08/05/2012
3.58
 21,470 3.43 3.58 3.58 0 0 0
07/05/2012
3.43
 16,330 3.27 3.43 3.43 0 0 0
04/05/2012
3.27
 86,360 3.11 3.27 3.27 0 0 0
03/05/2012
3.11
 480,290 3.01 3.11 3.06 5,000 0 0.0
02/05/2012
3.01
 168,480 2.91 3.01 3.01 0 0 0
27/04/2012
2.91
 352,200 2.80 2.91 2.86 0 0 0
26/04/2012
2.80
 344,250 2.70 2.80 2.75 0 0 0
25/04/2012
2.70
 245,880 2.60 2.70 2.70 0 0 0
24/04/2012
2.60
 63,470 2.49 2.60 2.49 0 0 0
23/04/2012
2.49
 158,340 2.60 2.60 2.49 0 0 0
20/04/2012
2.60
 101,560 2.70 2.70 2.60 0 0 0
19/04/2012
2.70
 65,300 2.80 2.80 2.70 0 0 0
18/04/2012
2.80
 220,430 2.70 2.80 2.65 0 0 0
17/04/2012
2.70
 162,750 2.60 2.70 2.70 0 1,000 -0.0
16/04/2012
2.60
 231,080 2.49 2.60 2.49 0 0 0
13/04/2012
2.49
 87,520 2.54 2.60 2.44 820 0 0.0
12/04/2012
2.54
 194,680 2.54 2.60 2.44 0 0 0
11/04/2012
2.54
 38,910 2.54 2.60 2.49 0 0 0
10/04/2012
2.54
 121,990 2.60 2.60 2.49 0 0 0
09/04/2012
2.60
 59,010 2.60 2.60 2.54 0 0 0
06/04/2012
2.60
 107,570 2.49 2.60 2.44 0 0 0
05/04/2012
2.49
 26,890 2.49 2.54 2.39 0 0 0
04/04/2012
2.49
 51,430 2.54 2.60 2.44 0 0 0
03/04/2012
2.54
 21,290 2.49 2.60 2.49 0 0 0
30/03/2012
2.49
 81,780 2.49 2.49 2.39 0 0 0
29/03/2012
2.49
 50,040 2.60 2.60 2.49 0 0 0
28/03/2012
2.60
 55,970 2.54 2.60 2.49 0 0 0
27/03/2012
2.54
 103,370 2.65 2.65 2.54 0 1,000 -0.0
26/03/2012
2.65
 115,050 2.70 2.75 2.60 0 0 0
23/03/2012
2.70
 193,200 2.60 2.70 2.49 0 0 0
22/03/2012
2.60
 176,480 2.65 2.65 2.54 0 0 0
21/03/2012
2.65
 66,680 2.65 2.75 2.60 0 0 0
20/03/2012
2.65
 69,960 2.54 2.65 2.49 0 0 0
19/03/2012
2.54
 125,630 2.65 2.65 2.54 0 0 0
16/03/2012
2.65
 368,190 2.70 2.70 2.60 0 0 0
15/03/2012
2.70
 384,050 2.80 2.80 2.70 0 0 0
14/03/2012
2.80
 106,650 2.70 2.80 2.80 0 1,000 -0.0
13/03/2012
2.70
 160,660 2.60 2.70 2.70 0 1,000 -0.0
12/03/2012
2.60
 323,790 2.49 2.60 2.49 0 4,190 -0.0
09/03/2012
2.49
 171,190 2.39 2.49 2.39 0 14,910 -0.1
08/03/2012
2.39
 434,320 2.39 2.49 2.34 0 0 0
07/03/2012
2.39
 112,470 2.28 2.39 2.28 0 12,000 -0.1
06/03/2012
2.28
 525,340 2.18 2.28 2.23 2,190 15,000 -0.1
05/03/2012
2.18
 12,910 2.08 2.18 2.18 12,910 0 0.1
02/03/2012
2.08
 85,730 2.02 2.08 2.08 0 0 0
01/03/2012
2.02
 27,790 2.02 2.02 1.97 0 5,000 -0.0
29/02/2012
2.02
 60,550 2.08 2.08 1.97 0 0 0
28/02/2012
2.08
 48,860 2.08 2.08 2.02 0 5,000 -0.0
27/02/2012
2.08
 122,890 2.02 2.08 1.97 0 0 0
24/02/2012
2.02
 117,640 2.13 2.13 2.02 0 0 0
23/02/2012
2.13
 146,690 2.08 2.18 2.02 0 0 0
22/02/2012
2.08
 113,250 2.13 2.13 2.08 10,000 0 0.0
21/02/2012
2.13
 120,840 2.13 2.23 2.13 10,000 20,000 -0.0
20/02/2012
2.13
 108,770 2.08 2.13 2.08 15,000 36,000 -0.1
17/02/2012
2.08
 68,800 2.08 2.18 2.08 0 0 0
16/02/2012
2.08
 55,280 2.08 2.18 2.02 0 0 0
15/02/2012
2.08
 191,220 2.02 2.08 2.08 0 0 0
14/02/2012
2.02
 60,210 1.97 2.02 2.02 0 5,000 -0.0
13/02/2012
1.97
 84,180 1.92 1.97 1.92 0 0 0
10/02/2012
1.92
 196,760 1.87 1.92 1.92 0 1,500 -0.0
09/02/2012
1.87
 46,140 1.92 1.97 1.87 0 0 0
08/02/2012
1.92
 39,280 1.97 2.02 1.92 0 0 0
07/02/2012
1.97
 13,630 1.92 1.97 1.87 0 0 0
06/02/2012
1.92
 8,480 1.97 1.97 1.92 0 0 0
03/02/2012
1.97
 52,620 1.97 2.02 1.97 5,000 0 0.0
02/02/2012
1.97
 53,930 1.92 1.97 1.97 0 0 0
01/02/2012
1.92
 22,500 1.92 1.92 1.87 0 0 0
31/01/2012
1.92
 12,830 1.87 1.92 1.92 0 0 0
30/01/2012
1.87
 23,810 1.92 1.97 1.87 0 0 0
20/01/2012
1.92
 10 1.92 1.92 1.92 0 0 0
19/01/2012
1.92
 7,030 1.87 1.92 1.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |