CTCP Tập đoàn Dầu khí An Pha (asp)

4.27
-0.01
(-0.23%)
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
(2024-04-19) 		0.06 1.43% 1,097,000 5,400 0.0
4.07
4.32
4.27
2 tháng
(2024-03-19) 		-0.58 -11.96% 4,541,100 -2,100 -0.0
4.07
4.92
4.27
3 tháng
(2024-02-19) 		-0.76 -15.11% 5,758,200 2,200 0.0
4.07
5.03
4.27
6 tháng
(2023-11-20) 		-0.84 -16.44% 8,561,400 4,000 0.0
4.07
5.19
4.27
12 tháng
(2023-05-24) 		-1.40 -24.69% 19,407,200 -1,900 -0.0
4.07
6.75
4.27
24 tháng
(2022-05-30) 		-4.01 -48.43% 35,518,900 -2,228 -0.1
4.07
8.73
4.27
36 tháng
(2021-06-03) 		-1.79 -29.52% 127,922,000 -2,328 -0.1
4.07
15.97
4.27
60 tháng
(2019-06-14) 		-0.60 -12.40% 159,814,250 -2,048 -0.1
3.85
15.97
4.27
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
5.05
0
 42,700 5.05 5.09 5.04 0 0 0
#102 14/12/2023
5.05
-0.01
 28,400 5.09 5.09 5.05 0 0 0
#103 13/12/2023
5.06
-0.06
 48,700 5.06 5.12 5.06 100 0 0.0
#104 12/12/2023
5.12
-0.02
 105,100 5.14 5.14 5.01 0 0 0
#105 11/12/2023
5.14
0.03
 38,800 5.15 5.17 5.09 0 0 0
#106 08/12/2023
5.11
-0.02
 32,000 5.13 5.13 5.08 0 0 0
#107 07/12/2023
5.13
0.02
 108,900 5.10 5.14 5.05 0 0 0
#108 06/12/2023
5.11
0.01
 49,300 5.12 5.14 5.10 0 0 0
#109 05/12/2023
5.10
-0.01
 18,800 5.11 5.11 5.07 0 0 0
#110 04/12/2023
5.11
0.04
 27,200 5.07 5.12 5.07 0 0 0
#111 01/12/2023
5.07
0.02
 39,200 5.05 5.12 5.03 0 0 0
#112 30/11/2023
5.05
-0.08
 37,500 5.13 5.15 5.05 0 0 0
#113 29/11/2023
5.13
0.03
 21,100 5.12 5.20 5.05 0 0 0
#114 28/11/2023
5.10
-0.01
 24,800 5.21 5.21 5.08 0 0 0
#115 27/11/2023
5.11
-0.02
 15,000 5.11 5.13 5.09 0 0 0
#116 24/11/2023
5.13
0
 22,600 5.13 5.14 5.10 200 0 0.0
#117 23/11/2023
5.13
-0.05
 56,200 5.18 5.18 5.10 0 0 0
#118 22/11/2023
5.18
-0.01
 21,900 5.19 5.19 5.15 0 0 0
#119 21/11/2023
5.19
0.08
 74,800 5.11 5.21 5.11 0 0 0
#120 20/11/2023
5.11
-0.04
 11,200 5.08 5.14 5.08 200 0 0.0
#121 17/11/2023
5.15
0.01
 50,600 5.15 5.17 5.11 0 0 0
#122 16/11/2023
5.14
0
 31,900 5.15 5.15 5.12 0 0 0
#123 15/11/2023
5.14
0.04
 80,900 5.10 5.19 5.10 0 0 0
#124 14/11/2023
5.10
-0.02
 144,100 5.16 5.16 5.08 0 0 0
#125 13/11/2023
5.12
-0.07
 209,700 5.19 5.22 5.10 0 0 0
#126 10/11/2023
5.19
-0.08
 161,300 5.25 5.25 5.17 0 0 0
#127 09/11/2023
5.27
-0.07
 168,200 5.34 5.36 5.17 0 0 0
#128 08/11/2023
5.34
0.06
 47,200 5.28 5.37 5.21 0 0 0
#129 07/11/2023
5.28
-0.03
 18,700 5.30 5.30 5.28 0 0 0
#130 06/11/2023
5.31
-0.09
 84,400 5.40 5.40 5.29 0 0 0
#131 03/11/2023
5.40
0.05
 8,200 5.35 5.54 5.39 0 0 0
#132 02/11/2023
5.35
0.05
 64,700 5.30 5.35 5.21 0 0 0
#133 01/11/2023
5.30
0
 38,000 5.30 5.40 5.20 0 0 0
#134 31/10/2023
5.30
0
 10,200 5.30 5.31 5.21 0 0 0
#135 30/10/2023
5.30
-0.08
 47,800 5.38 5.38 5.01 0 0 0
#136 27/10/2023
5.38
-0.21
 62,000 5.59 5.59 5.26 0 3,700 -0.0
#137 26/10/2023
5.59
-0.01
 77,200 5.60 5.60 5.35 0 0 0
#138 25/10/2023
5.60
-0.15
 90,800 5.75 5.75 5.60 200 300 -0.0
#139 24/10/2023
5.75
-0.03
 25,200 5.78 5.79 5.72 0 0 0
#140 23/10/2023
5.78
0
 5,000 5.78 5.78 5.55 0 0 0
#141 20/10/2023
5.78
0.18
 30,300 5.60 5.80 5.51 0 1,800 -0.0
#142 19/10/2023
5.60
-0.07
 38,400 5.67 5.80 5.60 0 0 0
#143 18/10/2023
5.67
-0.32
 27,700 5.99 5.99 5.64 0 0 0
#144 17/10/2023
5.99
-0.01
 40,500 6 6.10 5.85 0 0 0
#145 16/10/2023
6
0.15
 89,800 5.85 6.03 5.82 0 300 -0.0
#146 13/10/2023
5.85
0.03
 15,200 5.82 5.90 5.75 0 0 0
#147 12/10/2023
5.82
0.02
 21,000 5.80 5.82 5.76 0 0 0
#148 11/10/2023
5.80
-0.10
 34,200 5.90 5.90 5.77 0 0 0
#149 10/10/2023
5.90
0.05
 13,700 5.85 5.90 5.80 0 0 0
#150 09/10/2023
5.85
0.05
 37,400 5.80 5.85 5.70 0 0 0
#151 06/10/2023
5.80
0
 32,400 5.80 5.80 5.55 0 0 0
#152 05/10/2023
5.80
-0.02
 9,800 5.82 5.83 5.51 0 0 0
#153 04/10/2023
5.82
0.02
 45,600 5.80 5.82 5.60 0 0 0
#154 03/10/2023
5.80
-0.18
 30,100 5.98 5.98 5.71 2,200 0 0.0
#155 02/10/2023
5.98
0
 11,200 5.98 6 5.83 0 0 0
#156 29/09/2023
5.98
0.12
 35,300 5.86 5.99 5.88 0 0 0
#157 28/09/2023
5.86
0.06
 21,300 5.80 5.86 5.80 0 0 0
#158 27/09/2023
5.80
0.04
 33,900 5.76 5.88 5.70 0 0 0
#159 26/09/2023
5.76
-0.04
 52,300 5.80 5.95 5.70 0 0 0
#160 25/09/2023
5.80
-0.20
 48,600 6 6 5.77 0 0 0
#161 22/09/2023
6
-0.04
 91,000 6.04 6.04 5.90 0 2,200 -0.0
#162 21/09/2023
6.04
-0.06
 48,300 6.10 6.10 6.04 0 0 0
#163 20/09/2023
6.10
-0.03
 314,300 6.13 6.13 5.99 0 0 0
#164 19/09/2023
6.13
-0.15
 68,400 6.28 6.28 6.10 0 0 0
#165 18/09/2023
6.28
-0.10
 55,700 6.38 6.38 6.10 0 0 0
#166 15/09/2023
6.38
0.18
 206,900 6.20 6.45 6.20 0 0 0
#167 14/09/2023
6.20
-0.02
 38,300 6.22 6.23 6.15 0 0 0
#168 13/09/2023
6.22
-0.08
 63,700 6.30 6.38 6.20 0 0 0
#169 12/09/2023
6.30
0.03
 47,900 6.27 6.30 6.20 0 0 0
#170 11/09/2023
6.27
0.02
 99,800 6.25 6.39 6.25 0 0 0
#171 08/09/2023
6.25
0.01
 194,400 6.24 6.35 6.23 0 0 0
#172 07/09/2023
6.24
-0.05
 91,400 6.29 6.30 6.20 0 0 0
#173 06/09/2023
6.29
-0.03
 49,500 6.32 6.38 6.20 0 0 0
#174 05/09/2023
6.32
0.27
 104,700 6.05 6.40 6.08 0 0 0
#175 31/08/2023
6.05
0.06
 59,800 5.99 6.06 6 0 0 0
#176 30/08/2023
5.99
-0.03
 24,700 6.02 6.05 5.98 0 0 0
#177 29/08/2023
6.02
0.04
 73,200 5.98 6.02 5.98 0 0 0
#178 28/08/2023
5.98
0.07
 31,300 5.91 6 5.90 0 0 0
#179 25/08/2023
5.91
0.04
 63,300 5.87 6.09 5.88 0 0 0
#180 24/08/2023
5.87
-0.01
 27,000 5.88 5.94 5.83 0 0 0
#181 23/08/2023
5.88
-0.04
 97,000 5.92 6 5.88 0 0 0
#182 22/08/2023
5.92
-0.08
 60,200 6 6.02 5.75 0 0 0
#183 21/08/2023
6
0
 100,500 6 6.15 5.90 0 0 0
#184 18/08/2023
6
-0.45
 180,300 6.45 6.45 6 0 0 0
#185 17/08/2023
6.45
-0.15
 117,800 6.60 6.60 6.45 0 0 0
#186 16/08/2023
6.60
-0.05
 105,400 6.65 6.65 6.53 0 0 0
#187 15/08/2023
6.65
0.06
 42,100 6.59 6.70 6.57 0 0 0
#188 14/08/2023
6.59
-0.11
 149,600 6.70 6.80 6.59 0 0 0
#189 11/08/2023
6.70
-0.05
 105,500 6.75 6.78 6.55 0 0 0
#190 10/08/2023
6.75
0.29
 498,800 6.46 6.80 6.60 0 0 0
#191 09/08/2023
6.46
0.07
 161,800 6.39 6.51 6.40 0 0 0
#192 08/08/2023
6.39
0.04
 154,500 6.35 6.49 6.36 0 0 0
#193 07/08/2023
6.35
0.05
 79,900 6.30 6.40 6.30 0 0 0
#194 04/08/2023
6.30
0
 63,300 6.30 6.35 6.27 0 0 0
#195 03/08/2023
6.30
-0.06
 57,500 6.36 6.39 6.30 0 0 0
#196 02/08/2023
6.36
-0.02
 123,200 6.38 6.38 6.29 0 0 0
#197 01/08/2023
6.38
-0.08
 66,400 6.46 6.49 6.38 0 0 0
#198 31/07/2023
6.46
0.10
 75,100 6.36 6.49 6.37 0 0 0
#199 28/07/2023
6.36
-0.01
 84,500 6.37 6.40 6.35 0 0 0
#200 27/07/2023
6.37
-0.01
 76,400 6.38 6.45 6.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |