CTCP Tập đoàn Dầu khí An Pha (asp)

15.15
-0.10
(-0.66%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
5.91
 63,300 6.09 6.09 5.88 0 0 0
24/08/2023
5.87
 27,000 5.88 5.94 5.83 0 0 0
23/08/2023
5.88
 97,000 6 6 5.88 0 0 0
22/08/2023
5.92
 60,200 6.02 6.02 5.75 0 0 0
21/08/2023
6
 100,500 6.02 6.15 5.90 0 0 0
18/08/2023
6
 180,300 6.40 6.40 6 0 0 0
17/08/2023
6.45
 117,800 6.60 6.60 6.45 0 0 0
16/08/2023
6.60
 105,400 6.55 6.65 6.53 0 0 0
15/08/2023
6.65
 42,100 6.70 6.70 6.57 0 0 0
14/08/2023
6.59
 149,600 6.69 6.80 6.59 0 0 0
11/08/2023
6.70
 105,500 6.75 6.78 6.55 0 0 0
10/08/2023
6.75
 498,800 6.65 6.80 6.60 0 0 0
09/08/2023
6.46
 161,800 6.43 6.51 6.40 0 0 0
08/08/2023
6.39
 154,500 6.40 6.49 6.36 0 0 0
07/08/2023
6.35
 79,900 6.30 6.40 6.30 0 0 0
04/08/2023
6.30
 63,300 6.30 6.35 6.27 0 0 0
03/08/2023
6.30
 57,500 6.39 6.39 6.30 0 0 0
02/08/2023
6.36
 123,200 6.38 6.38 6.29 0 0 0
01/08/2023
6.38
 66,400 6.49 6.49 6.38 0 0 0
31/07/2023
6.46
 75,100 6.49 6.49 6.37 0 0 0
28/07/2023
6.36
 84,500 6.35 6.40 6.35 0 0 0
27/07/2023
6.37
 76,400 6.39 6.45 6.36 0 0 0
26/07/2023
6.38
 26,200 6.40 6.45 6.38 0 0 0
25/07/2023
6.40
 89,000 6.40 6.50 6.31 0 0 0
24/07/2023
6.40
 68,300 6.40 6.41 6.37 0 0 0
21/07/2023
6.40
 73,500 6.60 6.60 6.37 0 0 0
20/07/2023
6.45
 142,500 6.40 6.57 6.40 0 0 0
19/07/2023
6.40
 234,200 6.31 6.45 6.31 0 0 0
18/07/2023
6.31
 63,200 6.31 6.36 6.30 0 0 0
17/07/2023
6.35
 68,800 6.27 6.35 6.27 0 0 0
14/07/2023
6.27
 92,100 6.30 6.40 6.25 0 0 0
13/07/2023
6.27
 68,400 6.28 6.31 6.25 0 0 0
12/07/2023
6.28
 67,100 6.30 6.30 6.21 0 0 0
11/07/2023
6.29
 70,800 6.26 6.31 6.26 0 0 0
10/07/2023
6.26
 28,600 6.20 6.35 6.20 0 0 0
07/07/2023
6.20
 38,800 6.18 6.25 6.16 0 0 0
06/07/2023
6.20
 33,000 6.25 6.25 6.19 0 0 0
05/07/2023
6.22
 64,100 6.15 6.25 6.15 0 0 0
04/07/2023
6.26
 45,700 6.20 6.26 6.18 0 0 0
03/07/2023
6.20
 28,500 6.30 6.30 6.17 0 0 0
30/06/2023
6.20
 97,800 6.33 6.33 6.20 0 0 0
29/06/2023
6.33
 84,500 6.32 6.38 6.28 0 0 0
28/06/2023
6.32
 25,000 6.35 6.40 6.31 0 0 0
27/06/2023
6.40
 114,800 6.36 6.50 6.31 0 0 0
26/06/2023
6.36
 64,700 6.30 6.36 6.23 0 0 0
23/06/2023
6.30
 95,600 6.32 6.34 6.28 0 0 0
22/06/2023
6.32
 63,000 6.36 6.45 6.30 0 0 0
21/06/2023
6.30
 89,200 6.45 6.45 6.25 0 0 0
20/06/2023
6.41
 145,800 6.11 6.49 6.10 0 0 0
19/06/2023
6.31
 108,700 6.40 6.50 6.31 0 0 0
16/06/2023
6.60
 315,100 6.47 6.82 6.45 0 0 0
15/06/2023
6.47
 371,100 6.23 6.65 6.23 0 0 0
14/06/2023
6.23
 109,800 6.29 6.40 6.21 0 0 0
13/06/2023
6.17
 133,400 6.18 6.20 6.12 0 0 0
12/06/2023
6.19
 100,600 6.24 6.24 6 0 0 0
09/06/2023
6.24
 143,200 6.30 6.36 6 0 0 0
08/06/2023
6.33
 216,500 6.30 6.38 6.25 0 0 0
07/06/2023
6.20
 146,100 6.25 6.25 6.10 0 0 0
06/06/2023
6.20
 85,900 6.21 6.25 6.16 0 0 0
05/06/2023
6.21
 120,400 6.10 6.30 6.10 0 0 0
02/06/2023
6.08
 136,100 6.20 6.20 6.08 0 0 0
01/06/2023
6.19
 93,200 6.20 6.39 6.12 0 0 0
31/05/2023
6.20
 212,100 5.93 6.25 5.93 0 0 0
30/05/2023
5.99
 53,800 6 6.06 5.93 0 0 0
29/05/2023
6
 123,000 5.76 6.10 5.76 0 0 0
26/05/2023
5.77
 19,200 5.80 5.80 5.70 0 0 0
25/05/2023
5.80
 17,400 5.66 5.80 5.66 0 0 0
24/05/2023
5.67
 25,900 5.72 5.88 5.67 0 0 0
23/05/2023
5.76
 22,200 5.80 5.80 5.61 0 0 0
22/05/2023
5.80
 29,000 5.80 5.91 5.80 0 0 0
19/05/2023
5.80
 24,300 5.88 5.88 5.80 0 0 0
18/05/2023
5.88
 30,800 5.88 5.88 5.78 0 0 0
17/05/2023
5.88
 13,700 5.90 5.93 5.87 0 0 0
16/05/2023
5.90
 44,200 5.88 5.93 5.88 0 0 0
15/05/2023
5.88
 20,500 5.89 5.90 5.83 0 0 0
12/05/2023
5.89
 13,200 5.95 5.95 5.85 0 0 0
11/05/2023
5.90
 83,900 5.95 5.96 5.86 600 0 0.0
10/05/2023
5.90
 20,100 5.91 5.92 5.82 0 0 0
09/05/2023
5.90
 15,400 5.80 5.90 5.80 0 0 0
08/05/2023
5.80
 42,600 5.90 5.94 5.80 0 0 0
05/05/2023
5.84
 14,100 5.94 5.94 5.70 0 0 0
04/05/2023
5.90
 43,200 5.80 5.93 5.75 0 0 0
03/05/2023
5.50
 35,300 5.59 5.60 5.45 0 0 0.0
02/05/2023
5.80
 185,500 5.71 6 5.71 0 0 0.0
01/05/2023
5.18
 18,800 5.19 5.19 5.12 0 0 0.0
28/04/2023
5.80
 23,800 5.88 5.88 5.72 0 0 0
27/04/2023
5.87
 204,400 5.49 5.87 5.49 0 600 0.0
26/04/2023
5.49
 6,100 5.34 5.49 5.32 0 0 0
25/04/2023
5.49
 19,400 5.54 5.60 5.41 0 0 0
24/04/2023
5.54
 26,300 5.55 5.60 5.46 0 0 0
21/04/2023
5.59
 31,300 5.52 5.59 5.40 0 0 0
20/04/2023
5.53
 36,900 5.41 5.54 5.40 0 0 0
19/04/2023
5.55
 7,400 5.42 5.59 5.42 0 0 0
18/04/2023
5.57
 13,500 5.33 5.60 5.33 0 0 0
17/04/2023
5.63
 14,000 5.66 5.70 5.63 0 0 0
14/04/2023
5.66
 33,500 5.67 5.67 5.52 0 0 0
13/04/2023
5.67
 4,400 5.67 5.67 5.51 0 0 0
12/04/2023
5.67
 35,500 5.60 5.71 5.60 0 0 0
11/04/2023
5.61
 9,700 5.35 5.69 5.35 0 0 0
10/04/2023
5.62
 36,300 5.46 5.68 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc