CTCP Tập đoàn Dầu khí An Pha (asp)

13.75
-0.20
(-1.43%)
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
(2026-09-08) 		2.20 15.83% 4,817,300 -700 0.0
13.50
16.35
13.95
2 tháng
(2026-08-10) 		4.35 37.02% 7,854,800 6,900 0.1
11.35
16.35
13.95
3 tháng
(2026-07-10) 		6.94 75.76% 14,567,200 22,000 0.2
9.10
16.35
13.95
6 tháng
(2026-04-13) 		10.11 168.78% 28,202,000 12,000 0.1
5.57
16.35
13.95
12 tháng
(2025-10-13) 		11.49 249.24% 37,770,900 14,700 0.1
4.37
16.35
13.95
24 tháng
(2024-10-18) 		12.22 314.95% 55,242,100 22,500 0.1
3.81
16.35
13.95
36 tháng
(2023-10-24) 		10.35 180% 69,911,100 12,650 0.1
3.81
16.35
13.95
60 tháng
(2021-11-03) 		3.81 30.97% 143,890,000 15,022 0.1
3.81
16.35
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
07/04/2023
5.58
 19,400 5.50 5.59 5.50 0 0 0
06/04/2023
5.60
 58,200 5.65 5.65 5.54 0 0 0
05/04/2023
5.60
 18,800 5.60 5.64 5.52 0 0 0
04/04/2023
5.60
 31,100 5.50 5.64 5.50 0 0 0
03/04/2023
5.50
 41,600 5.70 5.70 5.50 0 0 0
31/03/2023
5.60
 16,200 5.52 5.60 5.51 0 0 0
30/03/2023
5.52
 23,200 5.45 5.60 5.40 0 0 0
29/03/2023
5.48
 14,000 5.40 5.49 5.40 0 0 0
28/03/2023
5.48
 21,600 5.49 5.51 5.40 0 0 0
27/03/2023
5.49
 16,700 5.50 5.51 5.46 0 0 0
24/03/2023
5.46
 4,500 5.50 5.50 5.40 0 0 0
23/03/2023
5.42
 6,900 5.41 5.43 5.30 0 0 0

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