CTCP Tập đoàn Dầu khí An Pha (asp)

4.07
-0.03
(-0.73%)
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)
15/06/2010
6.75
 77,620 6.80 6.90 6.75 200 0 0.0
14/06/2010
6.80
 73,190 6.75 6.90 6.70 6,000 0 0.1
11/06/2010
6.75
 63,500 6.75 6.80 6.70 0 0 0
10/06/2010
6.75
 100,960 6.75 6.85 6.64 0 50,000 -0.6
09/06/2010
6.75
 39,560 6.64 6.90 6.70 0 0 0
08/06/2010
6.64
 33,340 6.64 6.70 6.39 0 0 0
07/06/2010
6.64
 76,520 6.75 6.75 6.59 0 0 0
04/06/2010
6.75
 87,380 6.96 6.96 6.70 0 3,000 -0.0
03/06/2010
6.96
 55,970 7.01 7.06 6.96 0 0 0
02/06/2010
7.01
 51,920 6.90 7.01 6.75 0 0 0
01/06/2010
6.90
 48,090 6.85 6.96 6.80 4,940 0 0.1
31/05/2010
6.85
 79,110 7.01 7.11 6.75 0 0 0
28/05/2010
7.01
 137,190 6.70 7.01 6.96 0 0 0
27/05/2010
6.70
 106,820 6.64 6.70 6.54 3,000 0 0.0
26/05/2010
6.64
 85,320 6.64 6.80 6.64 0 1,330 -0.0
25/05/2010
6.64
 75,050 6.70 6.80 6.59 0 0 0
24/05/2010
6.70
 66,180 6.80 6.96 6.64 0 0 0
21/05/2010
6.80
 162,290 7.11 7.11 6.80 27,130 0 0.4
20/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
20/05/2010
7.11
 146,540 6.90 7.11 6.59 0 0 0
19/05/2010
6.90
 157,220 7.05 7.24 6.90 50,000 2,000 0.7
18/05/2010
7.05
 89,680 7.19 7.19 7.00 0 100 -0.0
17/05/2010
7.19
 94,690 7.44 7.48 7.15 5,000 0 0.1
14/05/2010
7.44
 206,000 7.24 7.44 7.00 100 0 0.0
13/05/2010
7.24
 247,900 6.90 7.24 7.10 2,000 0 0.0
12/05/2010
6.90
 404,020 7.24 7.24 6.90 0 0 0
11/05/2010
7.24
 296,250 7.48 7.63 7.24 0 0 0
10/05/2010
7.48
 307,180 7.82 7.82 7.44 3,000 0 0.0
07/05/2010
7.82
 312,040 8.21 8.21 7.82 7,100 0 0.1
06/05/2010
8.21
 423,920 8.21 8.30 7.97 0 9,700 -0.2
05/05/2010
8.21
 429,280 8.21 8.21 7.82 0 0 0
04/05/2010
8.21
 695,490 7.82 8.21 8.16 0 3,000 -0.1
29/04/2010
7.82
 724,790 7.48 7.82 7.73 0 2,500 -0.0
28/04/2010
7.48
 473,520 7.15 7.48 7.19 0 3,500 -0.1
27/04/2010
7.15
 95,380 7.00 7.15 7.00 0 0 0
26/04/2010
7.00
 133,640 7.24 7.24 7.00 3,010 0 0.0
22/04/2010
7.24
 450,330 7.24 7.58 7.15 100 0 0.0
21/04/2010
7.24
 315,050 6.90 7.24 6.95 0 0 0
20/04/2010
6.90
 189,950 6.90 7.00 6.81 0 0 0
19/04/2010
6.90
 260,160 6.76 6.95 6.71 0 0 0
16/04/2010
6.76
 116,970 6.66 6.81 6.71 6,000 0 0.1
15/04/2010
6.66
 94,180 6.61 6.76 6.52 0 0 0
14/04/2010
6.61
 106,400 6.57 6.76 6.57 0 0 0
13/04/2010
6.57
 48,050 6.71 6.71 6.57 0 0 0
12/04/2010
6.71
 85,530 6.90 6.90 6.57 0 0 0
09/04/2010
6.90
 590,430 6.66 6.95 6.76 0 0 0
08/04/2010
6.66
 286,080 6.37 6.66 6.42 0 0 0
07/04/2010
6.37
 22,470 6.32 6.42 6.28 0 0 0
06/04/2010
6.32
 64,880 6.37 6.52 6.32 0 0 0
05/04/2010
6.37
 38,220 6.28 6.42 6.28 0 0 0
02/04/2010
6.28
 31,190 6.32 6.42 6.28 0 0 0
01/04/2010
6.32
 42,780 6.28 6.32 6.18 0 10,000 -0.1
31/03/2010
6.28
 46,980 6.32 6.32 6.18 0 10,000 -0.1
30/03/2010
6.32
 49,370 6.37 6.42 6.28 0 0 0
29/03/2010
6.37
 15,860 6.32 6.42 6.28 0 0 0
26/03/2010
6.32
 53,410 6.42 6.47 6.28 0 5,960 -0.1
25/03/2010
6.42
 45,750 6.57 6.57 6.37 0 0 0
24/03/2010
6.57
 20,220 6.37 6.61 6.47 3,900 0 0.1
23/03/2010
6.37
 46,400 6.52 6.61 6.28 0 0 0
22/03/2010
6.52
 28,530 6.61 6.71 6.52 100 0 0.0
19/03/2010
6.61
 32,550 6.66 6.66 6.57 0 0 0
18/03/2010
6.66
 28,630 6.61 6.66 6.52 0 8,330 -0.1
17/03/2010
6.61
 39,690 6.57 6.66 6.57 3,700 2,000 0.0
16/03/2010
6.57
 108,150 6.86 6.86 6.57 0 0 0
15/03/2010
6.86
 123,750 6.61 6.86 6.66 0 0 0
12/03/2010
6.61
 92,530 6.61 6.71 6.61 10,000 0 0.1
11/03/2010
6.61
 42,480 6.66 6.76 6.57 0 0 0
10/03/2010
6.66
 31,960 6.66 6.71 6.66 0 0 0
09/03/2010
6.66
 65,490 6.61 6.66 6.57 0 0 0
08/03/2010
6.61
 100,960 6.52 6.66 6.52 0 0 0
05/03/2010
6.52
 33,710 6.57 6.66 6.52 0 0 0
04/03/2010
6.57
 63,350 6.57 6.71 6.57 5,000 0 0.1
03/03/2010
6.57
 64,280 6.32 6.57 6.32 0 0 0
02/03/2010
6.32
 40,810 6.32 6.42 6.28 0 0 0
01/03/2010
6.32
 21,350 6.32 6.37 6.23 0 1,500 -0.0
26/02/2010
6.32
 18,860 6.28 6.37 6.28 0 0 0
25/02/2010
6.28
 1,330 6.23 6.37 6.28 0 0 0
24/02/2010
6.23
 11,370 6.23 6.23 6.18 0 0 0
23/02/2010
6.23
 13,260 6.37 6.37 6.23 0 0 0
22/02/2010
6.37
 11,440 6.47 6.61 6.37 0 0 0
12/02/2010
6.47
 7,680 6.32 6.52 6.42 0 0 0
11/02/2010
6.32
 12,530 6.28 6.32 6.23 0 0 0
10/02/2010
6.28
 5,960 6.08 6.28 6.08 0 1,000 -0.0
09/02/2010
6.08
 45,580 6.08 6.28 6.08 0 0 0
08/02/2010
6.08
 19,640 6.18 6.28 6.08 0 0 0
05/02/2010
6.18
 30,060 6.32 6.37 6.18 0 0 0
04/02/2010
6.32
 63,260 6.32 6.32 6.23 0 0 0
03/02/2010
6.32
 19,450 6.32 6.32 6.23 0 0 0
02/02/2010
6.32
 30,350 6.37 6.57 6.32 6,000 0 0.1
01/02/2010
6.37
 9,240 6.28 6.52 6.28 110 0 0.0
29/01/2010
6.28
 13,850 6.42 6.42 6.18 0 0 0
28/01/2010
6.42
 54,400 6.42 6.42 6.13 1,000 100 0.0
27/01/2010
6.42
 38,070 6.76 6.76 6.42 0 0 0
26/01/2010
6.76
 55,200 6.47 6.76 6.47 0 0 0
25/01/2010
6.47
 16,920 6.32 6.52 6.23 0 0 0
22/01/2010
6.32
 27,510 6.37 6.37 6.28 200 0 0.0
21/01/2010
6.37
 52,920 6.52 6.52 6.32 0 0 0
20/01/2010
6.52
 16,440 6.61 6.76 6.47 0 0 0
19/01/2010
6.61
 32,070 6.52 6.66 6.52 0 0 0
18/01/2010
6.52
 49,900 6.66 6.81 6.47 0 1,990 -0.0
15/01/2010
6.66
 53,890 6.86 7.00 6.66 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |