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)
26/01/2016
2.29
 8,480 2.29 2.29 2.29 0 300 -0.0
25/01/2016
2.29
 18,550 2.23 2.29 2.16 0 300 -0.0
22/01/2016
2.23
 7,340 2.23 2.23 2.16 0 0 0
21/01/2016
2.23
 8,620 2.29 2.29 2.16 300 0 0.0
20/01/2016
2.29
 3,550 2.36 2.36 2.29 0 0 0
19/01/2016
2.36
 300 2.29 2.36 2.29 0 0 0
18/01/2016
2.29
 22,000 2.43 2.43 2.29 0 0 0
15/01/2016
2.43
 20,530 2.43 2.43 2.29 0 300 -0.0
14/01/2016
2.43
 60 2.43 2.43 2.43 0 0 0
13/01/2016
2.43
 150,030 2.49 2.49 2.36 0 0 0
12/01/2016
2.49
 26,090 2.49 2.49 2.36 300 0 0.0
11/01/2016
2.49
 6,180 2.63 2.63 2.49 0 0 0
08/01/2016
2.63
 7,110 2.63 2.63 2.49 0 0 0
07/01/2016
2.63
 63,230 2.63 2.63 2.49 4,700 0 0.0
06/01/2016
2.63
 33,170 2.70 2.70 2.56 0 0 0
05/01/2016
2.70
 10,060 2.70 2.70 2.56 300 0 0.0
04/01/2016
2.70
 50 2.76 2.76 2.70 0 0 0
31/12/2015
2.76
 5,090 2.76 2.76 2.70 0 0 0
30/12/2015
2.76
 4,530 2.70 2.76 2.70 0 30 -0.0
29/12/2015
2.70
 3,360 2.70 2.70 2.63 0 0 0
28/12/2015
2.70
 37,990 2.83 2.83 2.70 0 0 0
25/12/2015
2.83
 800 2.76 2.83 2.76 0 0 0
24/12/2015
2.76
 3,320 2.76 2.83 2.63 0 0 0
23/12/2015
2.76
 13,050 2.76 2.76 2.70 0 0 0
22/12/2015
2.76
 6,940 2.76 2.76 2.70 0 0 0
21/12/2015
2.76
 19,850 2.76 2.76 2.70 200 0 0.0
18/12/2015
2.76
 740 2.76 2.76 2.70 0 0 0
17/12/2015
2.76
 18,660 2.83 2.83 2.76 0 0 0
16/12/2015
2.83
 24,000 2.70 2.83 2.56 0 300 -0.0
15/12/2015
2.70
 23,550 2.63 2.70 2.63 0 0 0
14/12/2015
2.63
 3,220 2.70 2.70 2.63 0 0 0
11/12/2015
2.70
 620 2.70 2.70 2.63 0 0 0
10/12/2015
2.70
 64,640 2.70 2.83 2.63 0 0 0
09/12/2015
2.70
 13,360 2.63 2.70 2.63 0 0 0
08/12/2015
2.63
 92,720 2.63 2.63 2.56 300 0 0.0
07/12/2015
2.63
 52,620 2.76 2.83 2.63 0 0 0
04/12/2015
2.76
 20,600 2.83 2.97 2.70 300 0 0.0
03/12/2015
2.83
 6,950 3.03 3.03 2.83 0 0 0
02/12/2015
3.03
 1,280 3.03 3.03 2.83 0 0 0
01/12/2015
3.03
 23,480 3.03 3.03 2.83 0 0 0
30/11/2015
3.03
 1,430 2.97 3.03 2.90 300 0 0.0
27/11/2015
2.97
 7,850 3.03 3.10 2.97 0 0 0
26/11/2015
3.03
 4,700 3.10 3.10 3.03 0 0 0
25/11/2015
3.10
 170 3.10 3.10 3.10 0 0 0
24/11/2015
3.10
 13,990 3.03 3.10 3.03 0 0 0
23/11/2015
3.03
 9,010 3.10 3.10 3.03 0 0 0
20/11/2015
3.10
 53,800 3.10 3.10 3.10 0 0 0
19/11/2015
3.10
 11,850 3.10 3.10 3.10 0 0 0
18/11/2015
3.10
 9,170 3.17 3.17 3.03 200 0 0.0
17/11/2015
3.17
 11,550 3.17 3.17 3.10 0 0 0
16/11/2015
3.17
 12,150 3.17 3.17 3.10 0 0 0
13/11/2015
3.17
 20,920 3.24 3.30 3.10 0 0 0
12/11/2015
3.24
 7,230 3.24 3.24 3.17 0 0 0
11/11/2015
3.24
 27,230 3.24 3.30 3.17 200 0 0.0
10/11/2015
3.24
 12,630 3.30 3.30 3.17 0 0 0
09/11/2015
3.30
 3,120 3.30 3.37 3.24 0 0 0
06/11/2015
3.30
 33,700 3.30 3.30 3.17 0 0 0
05/11/2015
3.30
 10,140 3.37 3.44 3.30 0 0 0
04/11/2015
3.37
 4,720 3.37 3.37 3.37 0 0 0
03/11/2015
3.37
 19,270 3.37 3.44 3.24 200 0 0.0
02/11/2015
3.37
 1,170 3.37 3.37 3.37 0 0 0
30/10/2015
3.37
 22,500 3.44 3.44 3.24 200 0 0.0
29/10/2015
3.44
 5,080 3.37 3.44 3.37 0 0 0
28/10/2015
3.37
 38,450 3.37 3.51 3.24 0 0 0
27/10/2015
3.37
 11,370 3.44 3.44 3.37 0 0 0
26/10/2015
3.44
 7,250 3.51 3.51 3.37 0 1,000 -0.0
23/10/2015
3.51
 6,840 3.51 3.51 3.44 0 0 0
22/10/2015
3.51
 2,980 3.51 3.51 3.37 0 900 -0.0
21/10/2015
3.51
 2,170 3.51 3.51 3.37 0 0 0
20/10/2015
3.51
 17,430 3.57 3.57 3.44 0 0 0
19/10/2015
3.57
 1,590 3.51 3.57 3.44 0 0 0
16/10/2015
3.51
 31,390 3.64 3.64 3.51 0 0 0
15/10/2015
3.64
 40,850 3.57 3.64 3.51 0 0 0
14/10/2015
3.57
 5,000 3.64 3.64 3.44 0 0 0
13/10/2015
3.64
 17,450 3.64 3.64 3.51 0 0 0
12/10/2015
3.64
 21,340 3.64 3.64 3.51 0 0 0
09/10/2015
3.64
 16,680 3.57 3.64 3.51 0 0 0
08/10/2015
3.57
 8,420 3.64 3.64 3.57 0 0 0
07/10/2015
3.64
 11,490 3.64 3.64 3.51 0 0 0
06/10/2015
3.64
 57,230 3.51 3.64 3.51 0 0 0
05/10/2015
3.51
 840 3.57 3.57 3.37 0 0 0
02/10/2015
3.57
 4,030 3.57 3.57 3.57 0 0 0
01/10/2015
3.57
 5,050 3.57 3.57 3.44 0 0 0
30/09/2015
3.57
 5,620 3.57 3.57 3.57 0 0 0
29/09/2015
3.57
 16,200 3.51 3.57 3.30 0 0 0
28/09/2015
3.51
 15,930 3.51 3.51 3.37 0 0 0
25/09/2015
3.51
 25,210 3.51 3.51 3.37 0 0 0
24/09/2015
3.51
 33,970 3.51 3.51 3.44 0 0 0
23/09/2015
3.51
 29,500 3.51 3.51 3.44 0 0 0
22/09/2015
3.51
 15,010 3.37 3.51 3.37 0 0 0
21/09/2015
3.37
 23,510 3.30 3.37 3.17 0 0 0
18/09/2015
3.30
 40,300 3.17 3.30 3.17 0 0 0
17/09/2015
3.17
 2,030 3.30 3.30 3.17 670 0 0.0
16/09/2015
3.30
 6,370 3.17 3.37 3.10 1,630 0 0.0
15/09/2015
3.17
 7,030 3.30 3.37 3.17 0 0 0
14/09/2015
3.30
 8,430 3.30 3.37 3.24 0 0 0
11/09/2015
3.30
 4,590 3.30 3.44 3.30 0 0 0
10/09/2015
3.30
 8,350 3.37 3.44 3.30 0 0 0
09/09/2015
3.37
 14,150 3.44 3.44 3.30 0 0 0
08/09/2015
3.44
 2,180 3.44 3.44 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |