Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/06/2014	4.29	220,230	4.18	4.29	4.18	30,000	0	0.2
24/06/2014	4.18	157,010	4.18	4.18	4.06	15,000	0	0.1
23/06/2014	4.18	135,030	4.24	4.24	4.06	0	0	0
20/06/2014	4.24	210,850	4.24	4.29	4.18	0	0	0
19/06/2014	4.24	511,560	4.29	4.29	4.06	0	0	0
18/06/2014	4.29	766,290	4.12	4.35	4.12	0	0	0
17/06/2014	4.12	468,240	4.00	4.18	4.00	0	0	0
16/06/2014	4.00	376,220	3.94	4.12	3.94	0	0	0
13/06/2014	3.94	55,890	4.00	4.00	3.88	0	0	0
12/06/2014	4.00	108,330	3.94	4.00	3.94	0	0	0
11/06/2014	3.94	196,900	3.88	4.00	3.88	0	10	0.0
10/06/2014	3.88	226,350	3.94	3.94	3.82	0	0	0
09/06/2014	3.94	212,770	4.00	4.06	3.88	0	0	0
06/06/2014	4.00	62,330	3.94	4.00	3.94	0	0	0
05/06/2014	3.94	29,600	3.94	3.94	3.82	0	0	0
04/06/2014	3.94	124,730	4.00	4.00	3.82	0	0	0
03/06/2014	4.00	122,100	3.94	4.00	3.82	0	10	0.0
02/06/2014	3.94	209,210	4.06	4.06	3.88	0	0	0
30/05/2014	4.06	152,320	4.06	4.12	4.00	0	0	0
29/05/2014	4.06	362,010	4.24	4.29	4.00	0	0	0
28/05/2014	4.24	394,810	4.12	4.24	4.06	7,000	0	0.1
27/05/2014	4.12	452,390	3.94	4.12	3.94	20	0	0.0
26/05/2014	3.94	113,630	3.88	3.94	3.71	0	0	0
23/05/2014	3.88	278,480	3.94	3.94	3.77	0	0	0
22/05/2014	3.94	555,190	4.18	4.18	3.94	0	0	0
21/05/2014	4.18	266,870	4.00	4.18	3.88	0	0	0
20/05/2014	4.00	339,420	3.82	4.06	3.77	0	0	0
19/05/2014	3.82	416,500	3.65	3.82	3.47	0	0	0
16/05/2014	3.65	214,170	3.41	3.65	3.41	300	0	0.0
15/05/2014	3.41	578,820	3.35	3.53	3.29	0	2,300	0.0
14/05/2014	3.35	318,920	3.18	3.35	3.24	0	0	0
13/05/2014	3.18	340,870	3.35	3.35	3.18	0	0	0
12/05/2014	3.35	353,550	3.59	3.59	3.35	0	0	0
09/05/2014	3.59	219,270	3.59	3.71	3.35	1,000	0	0.0
08/05/2014	3.59	217,620	3.82	3.82	3.59	1,000	0	0.0
07/05/2014	3.82	59,950	3.82	3.88	3.77	0	0	0
06/05/2014	3.82	244,090	3.94	3.94	3.71	0	0	0
05/05/2014	3.94	137,310	4.18	4.18	3.94	0	0	0
29/04/2014	4.18	42,290	4.12	4.24	4.06	0	0	0
28/04/2014	4.12	44,870	4.24	4.24	4.12	0	0	0
25/04/2014	4.24	82,900	4.24	4.29	4.24	0	0	0
24/04/2014	4.24	99,770	4.18	4.24	4.06	0	0	0
23/04/2014	4.18	82,780	4.29	4.35	4.18	0	0	0
22/04/2014	4.29	159,060	4.18	4.35	4.06	0	0	0
21/04/2014	4.18	283,870	4.41	4.41	4.12	0	0	0
18/04/2014	4.41	138,430	4.71	4.77	4.41	0	0	0
17/04/2014	4.71	88,360	4.53	4.77	4.59	0	0	0
16/04/2014	4.53	300,540	4.77	4.77	4.47	0	0	0
15/04/2014	4.77	172,060	5.12	5.12	4.77	0	5,000	0.0
14/04/2014	5.12	166,240	5.24	5.24	5.00	0	0	0
11/04/2014	5.24	213,450	5.06	5.24	5.06	0	5,000	0.0
10/04/2014	5.06	405,480	4.94	5.24	4.94	5,000	0	0.0
08/04/2014	4.94	206,940	5.00	5.06	4.94	0	0	0
07/04/2014	5.00	123,080	4.94	5.00	4.88	10	0	0.0
04/04/2014	4.94	119,970	4.88	5.00	4.82	0	0	0
03/04/2014	4.88	237,600	4.59	4.88	4.59	0	0	0
02/04/2014	4.59	461,130	4.82	4.82	4.53	0	0	0
01/04/2014	4.82	491,370	5.18	5.18	4.82	0	0	0
31/03/2014	5.18	204,170	5.18	5.24	5.06	0	10,500	-0.1
28/03/2014	5.18	359,050	5.24	5.35	5.18	0	5,000	0.0
27/03/2014	5.24	653,160	5.24	5.24	4.94	0	15,000	-0.1
26/03/2014	5.24	631,050	5.59	5.65	5.24	0	0	0
25/03/2014	5.59	1,069,000	5.82	5.82	5.59	5,000	0	0.0
24/03/2014	5.82	887,630	5.71	5.88	5.65	15,000	0	0.1
21/03/2014	5.71	374,250	5.59	5.71	5.53	0	0	0
20/03/2014	5.59	865,920	5.59	5.71	5.47	0	2,000	0.0
19/03/2014	5.59	750,710	5.53	5.71	5.41	0	11,000	-0.1
18/03/2014	5.53	788,490	5.77	5.77	5.47	0	0	0
17/03/2014	5.77	982,360	5.41	5.77	5.59	0	20,000	-0.2
14/03/2014	5.41	2,432,650	5.06	5.41	5.06	1,013,000	0	9.1
13/03/2014	5.06	724,240	4.88	5.06	4.77	0	0	0
12/03/2014	4.88	610,240	5.06	5.24	4.82	0	0	0
11/03/2014	5.06	947,970	5.18	5.30	5.06	0	0	0
10/03/2014	5.18	1,204,770	5.06	5.41	4.94	933,280	0	8.4
07/03/2014	5.06	683,740	4.94	5.24	5.00	0	0	0
06/03/2014	4.94	1,795,250	4.65	4.94	4.65	0	0	0
05/03/2014	4.65	557,260	4.65	4.71	4.59	0	3,000	0.0
04/03/2014	4.65	512,600	4.59	4.77	4.41	0	0	0
03/03/2014	4.59	1,356,310	4.29	4.59	4.35	0	0	0
28/02/2014	4.29	465,270	4.18	4.41	4.18	3,000	0	0.0
27/02/2014	4.18	418,900	4.24	4.29	4.18	0	0	0
26/02/2014	4.24	230,240	4.24	4.29	4.18	0	0	0
25/02/2014	4.24	226,040	4.18	4.29	4.18	0	0	0
24/02/2014	4.18	145,830	4.06	4.18	4.06	0	0	0
21/02/2014	4.06	227,050	4.18	4.18	4.00	0	0	0
20/02/2014	4.18	785,660	4.29	4.47	4.00	0	0	0
19/02/2014	4.29	452,080	4.29	4.29	4.24	0	0	0
18/02/2014	4.29	434,760	4.18	4.29	4.18	0	440	0.0
17/02/2014	4.18	416,710	4.18	4.24	4.06	0	4,000	0.0
14/02/2014	4.18	293,290	4.12	4.18	4.06	0	0	0
13/02/2014	4.12	496,270	3.94	4.12	4.00	0	0	0
12/02/2014	3.94	325,140	4.00	4.00	3.88	0	0	0
11/02/2014	4.00	352,730	4.00	4.06	3.94	0	0	0
10/02/2014	4.00	147,150	4.00	4.00	3.88	0	0	0
07/02/2014	4.00	82,730	4.06	4.06	3.94	0	0	0
06/02/2014	4.06	90,790	3.88	4.06	3.82	0	0	0
27/01/2014	3.88	144,670	3.82	3.88	3.77	0	0	0
24/01/2014	3.82	119,920	3.88	3.88	3.82	0	0	0
23/01/2014	3.88	166,450	3.77	3.88	3.77	0	0	0
22/01/2014	3.77	272,560	4.00	4.00	3.77	0	0	0

Page:
<<
31
32
33
>>

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

CTCP Tập đoàn Dầu khí An Pha (asp)

THỐNG KÊ GIAO DỊCH