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
(2024-10-16) 		0.20 5.14% 920,400 1,200 0.0
3.82
4.23
4.09
2 tháng
(2024-09-16) 		-0.06 -1.45% 1,444,700 -300 -0.0
3.82
4.23
4.09
3 tháng
(2024-08-19) 		-0.13 -3.08% 1,892,900 -300 -0.0
3.82
4.23
4.09
6 tháng
(2024-05-20) 		-0.20 -4.66% 5,655,800 -8,850 -0.0
3.82
4.94
4.09
12 tháng
(2023-11-21) 		-1.10 -21.19% 14,206,000 -5,050 -0.0
3.82
5.19
4.09
24 tháng
(2022-11-28) 		-1.71 -29.48% 29,076,800 -10,468 -0.0
3.82
6.75
4.09
36 tháng
(2021-12-01) 		-7.98 -66.12% 78,567,400 -8,178 -0.0
3.82
15.97
4.09
60 tháng
(2019-12-12) 		-1.96 -32.43% 156,421,700 -10,898 -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)
24/06/2022
5.93
 38,600 5.86 6.14 5.86 100 0 0.0
23/06/2022
5.86
 45,600 5.60 5.86 5.59 1,400 1,200 0.0
22/06/2022
5.60
 124,600 5.78 5.96 5.51 500 0 0.0
21/06/2022
5.78
 99,600 5.98 6.06 5.60 5,700 0 0.0
20/06/2022
5.98
 232,000 6.42 6.51 5.98 100 0 0.0
17/06/2022
6.42
 232,500 6.88 6.88 6.41 0 0 0.0
16/06/2022
6.88
 96,500 6.90 7.16 6.88 2,200 0 0.0
15/06/2022
6.90
 104,300 7.34 7.66 6.83 200 0 0.0
14/06/2022
7.34
 93,500 7.32 7.53 6.86 1,100 7,000 -0.0
13/06/2022
7.32
 225,200 7.87 7.87 7.32 0 0 -0.1
10/06/2022
7.87
 165,300 8.17 8.25 7.87 0 0 -0.1
09/06/2022
8.17
 112,700 8.26 8.44 8.17 0 7,400 -0.1
08/06/2022
8.26
 76,300 8.15 8.63 8.16 0 0 0.0
07/06/2022
8.15
 138,700 8.26 8.33 7.68 0 0 0.0
06/06/2022
8.26
 142,600 8.26 8.54 8.26 0 0 0
03/06/2022
8.26
 102,900 8.26 8.33 7.89 0 0 0.0
02/06/2022
8.26
 109,000 8.73 8.73 8.15 0 0 0.0
01/06/2022
8.73
 239,900 8.73 9.18 8.69 0 0 0.0
31/05/2022
8.73
 300,500 8.28 8.86 8.17 0 0 0.0
30/05/2022
8.28
 147,600 8.03 8.40 8.08 0 0 0.0
27/05/2022
8.03
 162,700 7.83 8.17 7.85 0 0 0.0
26/05/2022
7.83
 83,700 7.70 7.89 7.76 0 0 0.0
25/05/2022
7.70
 130,100 7.54 7.79 7.49 0 0 0.0
24/05/2022
7.54
 66,100 7.58 7.71 7.39 0 0 0.0
23/05/2022
7.58
 94,500 7.56 7.80 7.55 0 0 0.0
20/05/2022
7.56
 86,500 7.53 7.80 7.43 0 0 0.0
19/05/2022
7.53
 65,900 7.62 7.62 7.34 0 0 0.0
18/05/2022
7.62
 108,900 7.64 8.02 7.62 300 0 0.0
17/05/2022
7.64
 122,900 7.16 7.65 7.25 0 0 -0.0
16/05/2022
7.16
 92,200 7.15 7.62 7.15 0 0 -0.0
13/05/2022
7.15
 210,800 7.68 7.69 7.15 0 300 -0.0
12/05/2022
7.68
 193,400 8.26 8.44 7.68 100 0 0.0
11/05/2022
8.26
 98,000 8.34 8.54 7.89 0 0 0
10/05/2022
8.34
 310,000 8.50 8.50 7.91 0 0 0
09/05/2022
8.50
 128,800 9.13 9.45 8.50 0 100 -0.0
06/05/2022
9.13
 107,600 9.55 9.59 9.10 0 0 0
05/05/2022
9.55
 153,200 9.55 10.01 9.36 0 0 0
04/05/2022
9.55
 158,700 9.32 9.68 9.27 0 0 0
29/04/2022
9.32
 137,400 9.09 9.36 8.90 0 0 0
28/04/2022
9.09
 140,100 9.09 9.32 9.09 300 0 0.0
27/04/2022
9.09
 118,700 9.00 9.13 8.46 400 0 0.0
26/04/2022
9.00
 268,300 8.76 9.18 8.15 0 0 0
25/04/2022
8.76
 167,200 9.41 9.96 8.76 0 300 -0.0
22/04/2022
9.41
 323,900 10.10 10.56 9.41 300 400 -0.0
21/04/2022
10.10
 270,100 10.83 10.83 10.10 200 0 0.0
20/04/2022
10.83
 369,500 11.61 11.61 10.83 0 0 0
19/04/2022
11.61
 311,400 12.12 12.53 11.29 0 300 -0.0
18/04/2022
12.12
 200,000 12.25 12.71 11.84 300 200 0.0
15/04/2022
12.25
 190,300 12.21 12.67 12.25 0 0 0
14/04/2022
12.21
 178,400 11.84 12.67 11.89 0 0 0
13/04/2022
11.84
 180,400 11.57 11.93 11.38 0 0 0
12/04/2022
11.57
 304,500 12.39 12.76 11.57 0 300 -0.0
08/04/2022
12.39
 327,400 12.85 13.31 12.39 0 0 0
07/04/2022
12.85
 156,400 13.40 13.40 12.85 0 0 0
06/04/2022
13.40
 252,700 13.17 13.68 13.08 0 0 0
05/04/2022
13.17
 164,400 12.85 13.31 12.85 0 0 0
04/04/2022
12.85
 192,000 12.80 13.03 12.67 0 0 0
01/04/2022
12.80
 441,200 13.22 13.22 12.48 0 0 0
31/03/2022
13.22
 222,700 13.31 13.58 12.85 0 0 0
30/03/2022
13.31
 246,000 13.81 13.81 13.31 0 0 0
29/03/2022
13.81
 298,800 13.58 13.86 13.36 0 0 0
28/03/2022
13.58
 361,700 13.63 13.77 12.85 0 0 0
25/03/2022
13.63
 314,500 13.77 13.77 13.03 0 0 0
24/03/2022
13.77
 213,100 13.72 14.23 13.77 0 0 0
23/03/2022
13.72
 369,700 13.91 14.32 13.54 0 0 0
22/03/2022
13.91
 528,100 13.03 13.91 13.13 0 0 0
21/03/2022
13.03
 272,300 12.85 13.31 12.76 200 0 0.0
18/03/2022
12.85
 319,400 13.03 13.40 12.85 0 0 0
17/03/2022
13.03
 322,200 13.49 13.49 12.80 0 0 0
16/03/2022
13.49
 159,800 13.22 13.68 12.90 0 200 -0.0
15/03/2022
13.22
 638,600 13.36 13.36 12.44 1,700 0 0.0
14/03/2022
13.36
 708,300 14.32 14.37 13.36 0 0 0
11/03/2022
14.32
 602,500 14.69 14.69 14.04 0 0 0
10/03/2022
14.69
 696,400 15.51 15.51 14.46 500 1,700 -0.0
09/03/2022
15.51
 1,047,500 14.87 15.83 14.23 0 0 0
08/03/2022
14.87
 1,008,900 15.97 15.97 14.87 7,400 0 0.1
07/03/2022
15.97
 772,900 14.96 15.97 15.51 0 500 -0.0
04/03/2022
14.96
 716,600 15.47 16.52 14.96 300 0 0.0
03/03/2022
15.47
 1,472,800 14.46 15.47 13.95 0 2,500 -0.0
02/03/2022
14.46
 749,500 14.14 14.78 14.14 0 200 -0.0
01/03/2022
14.14
 711,900 14.32 14.96 13.81 0 0 0
28/02/2022
14.32
 620,500 13.95 14.50 13.86 0 500 -0.0
25/02/2022
13.95
 812,600 14.46 14.87 13.45 1,000 500 0.0
24/02/2022
14.46
 1,260,700 13.54 14.46 13.77 3,000 1,000 0.0
23/02/2022
13.54
 1,263,600 12.67 13.54 13.22 0 0 0
22/02/2022
12.67
 1,086,000 11.84 12.67 11.93 400 1,200 -0.0
21/02/2022
11.84
 104,400 11.75 12.16 11.70 0 1,100 -0.0
18/02/2022
11.75
 298,900 12.07 12.07 11.57 1,000 0 0.0
17/02/2022
12.07
 130,700 12.21 12.21 11.66 500 0 0.0
16/02/2022
12.21
 194,300 12.21 12.30 11.75 0 0 0
15/02/2022
12.21
 199,000 12.44 12.71 11.98 0 3,500 -0.0
14/02/2022
12.44
 596,900 11.66 12.44 11.70 0 1,000 -0.0
11/02/2022
11.66
 55,300 11.38 11.70 11.43 0 200 -0.0
10/02/2022
11.38
 90,300 11.24 11.47 11.11 100 0 0.0
09/02/2022
11.24
 88,400 11.06 11.47 11.06 200 0 0.0
08/02/2022
11.06
 201,400 11.06 11.47 10.83 3,200 0 0.0
07/02/2022
11.06
 109,200 10.37 11.06 10.56 0 300 -0.0
28/01/2022
10.37
 76,200 10.37 10.51 10.10 0 0 0
27/01/2022
10.37
 77,200 10.37 10.56 10.33 0 0 0
26/01/2022
10.37
 73,800 10.60 10.97 10.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |