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)
24/06/2016
2.90
 45,410 2.97 2.97 2.76 0 0 0
23/06/2016
2.97
 1,980 2.97 3.03 2.83 0 0 0
22/06/2016
2.97
 15,920 2.97 2.97 2.90 0 0 0
21/06/2016
2.97
 92,010 2.97 2.97 2.83 0 100 -0.0
20/06/2016
2.97
 20,030 2.90 2.97 2.90 0 0 0
17/06/2016
2.90
 19,630 3.03 3.03 2.90 0 0 0
16/06/2016
3.03
 3,130 3.03 3.03 2.97 0 0 0
15/06/2016
3.03
 11,340 3.03 3.03 2.97 0 0 0
14/06/2016
3.03
 11,410 3.10 3.10 2.97 0 0 0
13/06/2016
3.10
 46,540 3.03 3.10 2.97 0 0 0
10/06/2016
3.03
 36,210 3.03 3.03 2.90 400 0 0.0
09/06/2016
3.03
 26,950 3.03 3.03 2.97 0 0 0
08/06/2016
3.03
 41,360 3.10 3.10 2.97 0 0 0
07/06/2016
3.10
 33,390 3.03 3.10 3.03 0 0 0
06/06/2016
3.03
 126,550 3.03 3.03 2.90 0 0 0
03/06/2016
3.03
 78,880 3.03 3.03 2.90 0 0 0
02/06/2016
3.03
 16,990 3.03 3.03 2.97 0 0 0
01/06/2016
3.03
 38,910 2.97 3.10 3.03 0 0 0
31/05/2016
2.97
 60,660 3.03 3.03 2.90 300 0 0.0
30/05/2016
3.03
 145,940 3.03 3.03 2.83 300 0 0.0
27/05/2016
3.03
 25,440 3.17 3.17 2.97 300 0 0.0
26/05/2016
3.17
 91,700 3.30 3.30 3.10 0 0 0
25/05/2016
3.30
 2,530 3.30 3.37 3.30 0 0 0
24/05/2016
3.30
 50,520 3.24 3.37 3.17 0 300 -0.0
23/05/2016
3.24
 98,150 3.03 3.24 2.97 0 0 0
20/05/2016
3.03
 10,590 2.97 3.10 3.03 0 300 -0.0
19/05/2016
2.97
 131,250 2.90 3.10 2.90 300 0 0.0
18/05/2016
2.90
 66,850 2.90 3.10 2.90 0 300 -0.0
17/05/2016
2.90
 44,210 2.76 2.90 2.83 0 0 0
16/05/2016
2.76
 66,750 2.90 2.90 2.76 0 0 0
13/05/2016
2.90
 10,580 2.90 2.97 2.83 290 0 0.0
12/05/2016
2.90
 18,720 2.97 2.97 2.83 10 0 0
11/05/2016
2.97
 25,610 2.90 2.97 2.83 0 0 0
10/05/2016
2.90
 27,440 2.90 3.03 2.90 300 0 0.0
09/05/2016
2.90
 52,650 3.03 3.03 2.90 0 200 -0.0
06/05/2016
3.03
 134,320 3.17 3.17 2.97 0 0 0
05/05/2016
3.17
 38,320 3.17 3.17 3.03 0 0 0
04/05/2016
3.17
 43,520 3.03 3.17 2.97 0 0 0
29/04/2016
3.03
 190,820 3.24 3.30 3.03 0 1,000 -0.0
28/04/2016
3.24
 83,910 3.44 3.44 3.24 0 0 0
27/04/2016
3.44
 129,190 3.44 3.51 3.24 0 0 0
26/04/2016
3.44
 120,600 3.24 3.44 3.24 3,000 0 0.0
25/04/2016
3.24
 291,660 3.44 3.44 3.24 0 0 0
22/04/2016
3.44
 252,960 3.64 3.64 3.44 0 0 0
21/04/2016
3.64
 173,540 3.91 3.91 3.64 0 0 0
20/04/2016
3.91
 287,900 3.71 3.91 3.84 0 200 -0.0
19/04/2016
3.71
 358,590 3.51 3.71 3.64 0 200 -0.0
15/04/2016
3.51
 710,800 3.30 3.51 3.44 0 0 0
14/04/2016
3.30
 45,740 3.10 3.30 3.30 0 0 0
13/04/2016
3.10
 61,240 2.90 3.10 3.10 0 0 0
12/04/2016
2.90
 158,340 2.76 2.90 2.90 0 0 0
11/04/2016
2.76
 88,230 2.63 2.76 2.76 0 0 0
08/04/2016
2.63
 39,450 2.70 2.70 2.56 0 0 0
07/04/2016
2.70
 2,460 2.70 2.70 2.70 0 0 0
06/04/2016
2.70
 29,540 2.70 2.76 2.70 0 0 0
05/04/2016
2.70
 17,920 2.63 2.70 2.70 0 160 -0.0
04/04/2016
2.63
 5,100 2.70 2.70 2.63 0 0 0
01/04/2016
2.70
 11,790 2.63 2.70 2.63 0 0 0
31/03/2016
2.63
 19,130 2.70 2.70 2.63 0 0 0
30/03/2016
2.70
 29,080 2.70 2.70 2.63 0 0 0
29/03/2016
2.70
 148,800 2.70 2.70 2.63 0 0 0
28/03/2016
2.70
 11,260 2.70 2.70 2.63 0 0 0
25/03/2016
2.70
 12,700 2.70 2.70 2.63 0 0 0
24/03/2016
2.70
 450 2.70 2.70 2.63 0 40 -0.0
23/03/2016
2.70
 39,520 2.56 2.70 2.63 0 200 -0.0
22/03/2016
2.56
 12,240 2.70 2.70 2.56 0 0 0
21/03/2016
2.70
 6,250 2.70 2.70 2.63 0 0 0
18/03/2016
2.70
 13,490 2.76 2.76 2.70 0 0 0
17/03/2016
2.76
 44,920 2.70 2.76 2.70 0 0 0
16/03/2016
2.70
 6,560 2.70 2.70 2.56 0 0 0
15/03/2016
2.70
 560 2.70 2.70 2.70 0 0 0
14/03/2016
2.70
 20,000 2.70 2.70 2.56 0 0 0
11/03/2016
2.70
 2,260 2.70 2.70 2.63 0 250 -0.0
10/03/2016
2.70
 440 2.63 2.70 2.63 0 0 0
09/03/2016
2.63
 10,290 2.56 2.63 2.56 0 0 0
08/03/2016
2.56
 32,740 2.56 2.56 2.49 0 970 -0.0
07/03/2016
2.56
 41,150 2.70 2.70 2.56 0 20 -0
04/03/2016
2.70
 25,620 2.63 2.70 2.63 0 0 0
03/03/2016
2.63
 19,630 2.63 2.70 2.56 0 0 0
02/03/2016
2.63
 10,850 2.63 2.70 2.63 0 0 0
01/03/2016
2.63
 10,060 2.56 2.70 2.56 0 0 0
29/02/2016
2.56
 38,810 2.70 2.70 2.56 0 300 -0.0
26/02/2016
2.70
 17,450 2.70 2.70 2.56 0 0 0
25/02/2016
2.70
 62,290 2.56 2.70 2.49 0 300 -0.0
24/02/2016
2.56
 44,560 2.43 2.56 2.43 0 0 0
23/02/2016
2.43
 47,810 2.43 2.43 2.36 0 0 0
22/02/2016
2.43
 12,870 2.43 2.43 2.36 0 0 0
19/02/2016
2.43
 24,920 2.43 2.43 2.29 0 0 0
18/02/2016
2.43
 150 2.43 2.43 2.43 0 0 0
17/02/2016
2.43
 1,200 2.43 2.43 2.36 0 0 0
16/02/2016
2.43
 25,670 2.36 2.43 2.29 0 0 0
15/02/2016
2.36
 21,630 2.36 2.36 2.23 0 300 -0.0
05/02/2016
2.36
 15,100 2.29 2.36 2.23 0 0 0
04/02/2016
2.29
 5,260 2.23 2.29 2.23 0 0 0
03/02/2016
2.23
 11,840 2.36 2.36 2.23 0 0 0
02/02/2016
2.36
 14,010 2.29 2.36 2.29 0 300 -0.0
01/02/2016
2.29
 5,020 2.29 2.29 2.23 0 0 0
29/01/2016
2.29
 75,720 2.23 2.29 2.09 1,400 0 0.0
28/01/2016
2.23
 6,930 2.23 2.23 2.16 0 0 0
27/01/2016
2.23
 11,150 2.29 2.29 2.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |