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)
17/01/2012
1.82
 6,280 1.87 1.87 1.82 0 0 0
16/01/2012
1.87
 5,080 1.87 1.87 1.82 0 0 0
13/01/2012
1.87
 410 1.87 1.87 1.87 0 0 0
12/01/2012
1.87
 2,380 1.87 1.87 1.82 0 0 0
11/01/2012
1.87
 3,470 1.92 1.92 1.87 0 0 0
10/01/2012
1.92
 2,280 1.87 1.92 1.82 0 0 0
09/01/2012
1.87
 420 1.87 1.87 1.82 0 0 0
06/01/2012
1.87
 2,770 1.87 1.87 1.82 0 0 0
05/01/2012
1.87
 1,240 1.92 1.92 1.87 0 0 0
04/01/2012
1.92
 9,690 1.87 1.92 1.82 0 0 0
03/01/2012
1.87
 13,580 1.82 1.87 1.87 0 0 0
30/12/2011
1.82
 31,240 1.77 1.82 1.71 0 0 0
29/12/2011
1.77
 17,640 1.82 1.82 1.77 0 0 0
28/12/2011
1.82
 14,880 1.82 1.87 1.77 0 0 0
27/12/2011
1.82
 4,910 1.87 1.87 1.82 0 0 0
26/12/2011
1.87
 6,720 1.87 1.92 1.82 0 0 0
23/12/2011
1.87
 12,390 1.92 1.92 1.87 0 0 0
22/12/2011
1.92
 4,720 1.97 1.97 1.92 0 0 0
21/12/2011
1.97
 2,870 1.97 1.97 1.92 0 0 0
20/12/2011
1.97
 17,030 1.92 1.97 1.87 0 13,160 -0.0
19/12/2011
1.92
 3,820 1.97 2.02 1.92 0 0 0
16/12/2011
1.97
 9,210 1.97 1.97 1.92 0 170 -0.0
15/12/2011
1.97
 33,930 2.02 2.02 1.97 0 0 0
14/12/2011
2.02
 1,490 2.02 2.02 1.97 0 0 0
13/12/2011
2.02
 17,330 1.97 2.02 1.97 0 0 0
12/12/2011
1.97
 390 2.08 2.13 1.97 0 0 0
09/12/2011
2.08
 11,260 2.08 2.13 2.02 0 0 0
08/12/2011
2.08
 5,610 2.02 2.08 2.08 0 0 0
07/12/2011
2.02
 79,990 1.97 2.02 2.02 0 0 0
06/12/2011
1.97
 30,750 2.08 2.18 1.97 0 0 0
05/12/2011
2.08
 61,200 2.18 2.28 2.08 0 0 0
02/12/2011
2.18
 21,490 2.28 2.28 2.18 0 0 0
01/12/2011
2.28
 270 2.23 2.28 2.23 0 0 0
30/11/2011
2.23
 9,360 2.34 2.34 2.23 0 0 0
29/11/2011
2.34
 590 2.39 2.44 2.34 0 0 0
28/11/2011
2.39
 8,290 2.34 2.44 2.34 0 0 0
25/11/2011
2.34
 13,440 2.23 2.34 2.13 0 0 0
24/11/2011
2.23
 2,790 2.34 2.34 2.23 0 0 0
23/11/2011
2.34
 12,500 2.34 2.34 2.23 0 0 0
22/11/2011
2.34
 12,180 2.39 2.39 2.28 0 0 0
21/11/2011
2.39
 800 2.39 2.39 2.28 0 0 0
18/11/2011
2.39
 18,020 2.34 2.39 2.34 0 8,000 -0.0
17/11/2011
2.34
 23,650 2.39 2.44 2.28 0 11,500 -0.1
16/11/2011
2.39
 7,020 2.39 2.44 2.34 0 2,060 -0.0
15/11/2011
2.39
 8,170 2.49 2.49 2.39 0 1,790 -0.0
14/11/2011
2.49
 18,790 2.60 2.60 2.49 0 3,650 -0.0
11/11/2011
2.60
 9,860 2.60 2.60 2.49 0 3,590 -0.0
10/11/2011
2.60
 7,630 2.60 2.65 2.54 0 0 0
09/11/2011
2.60
 4,590 2.60 2.60 2.54 0 0 0
08/11/2011
2.60
 18,170 2.70 2.70 2.60 0 0 0
07/11/2011
2.70
 2,500 2.65 2.70 2.70 1,140 0 0.0
04/11/2011
2.65
 19,170 2.65 2.70 2.65 0 0 0
03/11/2011
2.65
 8,980 2.60 2.65 2.54 0 0 0
02/11/2011
2.60
 17,710 2.70 2.70 2.60 0 0 0
01/11/2011
2.70
 4,660 2.80 2.80 2.70 0 0 0
31/10/2011
2.80
 6,460 2.80 2.86 2.80 0 0 0
28/10/2011
2.80
 27,140 2.70 2.80 2.75 0 0 0
27/10/2011
2.70
 7,100 2.75 2.75 2.70 0 0 0
26/10/2011
2.75
 18,670 2.65 2.75 2.70 0 0 0
25/10/2011
2.65
 3,920 2.65 2.70 2.60 0 0 0
24/10/2011
2.65
 6,410 2.75 2.80 2.65 0 0 0
21/10/2011
2.75
 16,390 2.75 2.75 2.65 0 0 0
20/10/2011
2.75
 3,050 2.75 2.75 2.65 0 0 0
19/10/2011
2.75
 5,390 2.80 2.80 2.70 0 0 0
18/10/2011
2.80
 4,170 2.86 2.86 2.75 0 0 0
17/10/2011
2.86
 2,250 2.91 2.91 2.80 0 0 0
14/10/2011
2.91
 10,160 2.86 2.91 2.86 0 0 0
13/10/2011
2.86
 12,560 2.80 2.86 2.70 0 0 0
12/10/2011
2.80
 2,380 2.91 2.91 2.80 0 0 0
11/10/2011
2.91
 60 2.91 2.91 2.91 0 0 0
10/10/2011
2.91
 1,620 2.91 2.91 2.80 0 0 0
07/10/2011
2.91
 3,510 2.91 2.91 2.80 0 0 0
06/10/2011
2.91
 6,180 2.86 2.91 2.86 0 0 0
05/10/2011
2.86
 13,340 2.86 2.91 2.80 0 0 0
04/10/2011
2.86
 17,830 2.86 2.86 2.75 0 0 0
03/10/2011
2.86
 12,120 2.86 2.91 2.80 0 0 0
30/09/2011
2.86
 32,540 2.86 2.91 2.75 0 0 0
29/09/2011
2.86
 28,670 2.86 2.91 2.75 0 600 -0.0
28/09/2011
2.86
 15,430 2.86 2.96 2.80 0 0 0
27/09/2011
2.86
 31,670 2.96 3.01 2.86 0 0 0
26/09/2011
2.96
 24,950 3.11 3.11 2.96 0 0 0
23/09/2011
3.11
 6,750 3.22 3.22 3.06 0 0 0
22/09/2011
3.22
 13,190 3.11 3.22 3.11 0 0 0
21/09/2011
3.11
 25,250 3.11 3.22 3.11 0 0 0
20/09/2011
3.11
 69,520 3.06 3.17 3.01 600 0 0.0
19/09/2011
3.06
 10,450 3.01 3.11 2.96 0 0 0
16/09/2011
3.01
 34,260 3.17 3.17 3.01 0 0 0
15/09/2011
3.17
 97,360 3.17 3.27 3.06 0 0 0
14/09/2011
3.17
 229,670 3.06 3.17 3.11 0 0 0
13/09/2011
3.06
 7,050 2.96 3.06 3.06 0 0 0
12/09/2011
2.96
 4,520 2.86 2.96 2.96 0 0 0
09/09/2011
2.86
 92,570 2.75 2.86 2.80 0 0 0
08/09/2011
2.75
 65,330 2.65 2.75 2.70 0 0 0
07/09/2011
2.65
 12,080 2.60 2.65 2.60 0 0 0
06/09/2011
2.60
 2,410 2.65 2.65 2.60 0 0 0
05/09/2011
2.65
 9,980 2.65 2.70 2.60 0 0 0
01/09/2011
2.65
 24,710 2.60 2.70 2.60 0 0 0
31/08/2011
2.60
 10,070 2.60 2.65 2.49 1,310 0 0.0
30/08/2011
2.60
 35,370 2.60 2.70 2.60 700 16,660 -0.1
29/08/2011
2.60
 14,190 2.60 2.65 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |