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)
#201 26/07/2023
6.38
-0.02
 26,200 6.40 6.45 6.38 0 0 0
#202 25/07/2023
6.40
0
 89,000 6.40 6.50 6.31 0 0 0
#203 24/07/2023
6.40
0
 68,300 6.40 6.41 6.37 0 0 0
#204 21/07/2023
6.40
-0.05
 73,500 6.45 6.60 6.37 0 0 0
#205 20/07/2023
6.45
0.05
 142,500 6.40 6.57 6.40 0 0 0
#206 19/07/2023
6.40
0.09
 221,100 6.31 6.45 6.31 0 0 0
#207 18/07/2023
6.31
-0.04
 63,200 6.35 6.36 6.30 0 0 0
#208 17/07/2023
6.35
0.08
 68,800 6.27 6.35 6.27 0 0 0
#209 14/07/2023
6.27
0
 92,100 6.27 6.40 6.25 0 0 0
#210 13/07/2023
6.27
-0.01
 68,400 6.28 6.31 6.25 0 0 0
#211 12/07/2023
6.28
-0.01
 67,100 6.29 6.30 6.21 0 0 0
#212 11/07/2023
6.29
0.03
 70,800 6.26 6.31 6.26 0 0 0
#213 10/07/2023
6.26
0.06
 28,600 6.20 6.35 6.20 0 0 0
#214 07/07/2023
6.20
0
 38,800 6.20 6.25 6.16 0 0 0
#215 06/07/2023
6.20
-0.02
 33,000 6.22 6.25 6.19 0 0 0
#216 05/07/2023
6.22
-0.04
 64,100 6.26 6.26 6.15 0 0 0
#217 04/07/2023
6.26
0.06
 45,700 6.20 6.26 6.18 0 0 0
#218 03/07/2023
6.20
0
 28,500 6.20 6.30 6.17 0 0 0
#219 30/06/2023
6.20
-0.13
 97,800 6.33 6.33 6.20 0 0 0
#220 29/06/2023
6.33
0.01
 84,500 6.32 6.38 6.28 0 0 0
#221 28/06/2023
6.32
-0.09
 25,000 6.41 6.41 6.31 0 0 0
#222 27/06/2023
6.41
0.05
 111,800 6.36 6.50 6.31 0 0 0
#223 26/06/2023
6.36
0.06
 64,700 6.30 6.36 6.23 0 0 0
#224 23/06/2023
6.30
-0.02
 94,600 6.32 6.34 6.28 0 0 0
#225 22/06/2023
6.32
0.02
 63,000 6.30 6.45 6.30 0 0 0
#226 21/06/2023
6.30
-0.11
 89,200 6.41 6.45 6.25 0 0 0
#227 20/06/2023
6.41
0.10
 145,800 6.31 6.49 6.10 0 0 0
#228 19/06/2023
6.31
-0.29
 108,700 6.60 6.60 6.31 0 0 0
#229 16/06/2023
6.60
0.13
 315,100 6.47 6.82 6.45 0 0 0
#230 15/06/2023
6.47
0.24
 371,100 6.23 6.65 6.23 0 0 0
#231 14/06/2023
6.23
0.06
 109,800 6.17 6.40 6.21 0 0 0
#232 13/06/2023
6.17
-0.02
 133,400 6.19 6.20 6.12 0 0 0
#233 12/06/2023
6.19
-0.05
 100,600 6.24 6.24 6 0 0 0
#234 09/06/2023
6.24
-0.09
 143,200 6.33 6.36 6 0 0 0
#235 08/06/2023
6.33
0.13
 216,500 6.20 6.38 6.25 0 0 0
#236 07/06/2023
6.20
0
 146,100 6.20 6.25 6.10 0 0 0
#237 06/06/2023
6.20
-0.01
 85,900 6.21 6.25 6.16 0 0 0
#238 05/06/2023
6.21
0.13
 120,400 6.08 6.30 6.10 0 0 0
#239 02/06/2023
6.08
-0.11
 136,100 6.19 6.20 6.08 0 0 0
#240 01/06/2023
6.19
-0.01
 93,200 6.20 6.39 6.12 0 0 0
#241 31/05/2023
6.20
0.21
 212,100 5.99 6.25 5.93 0 0 0
#242 30/05/2023
5.99
-0.01
 53,800 6 6.06 5.93 0 0 0
#243 29/05/2023
6
0.23
 123,000 5.77 6.10 5.76 0 0 0
#244 26/05/2023
5.77
-0.03
 19,200 5.80 5.80 5.70 0 0 0
#245 25/05/2023
5.80
0.13
 17,400 5.67 5.80 5.66 0 0 0
#246 24/05/2023
5.67
-0.09
 25,900 5.76 5.88 5.67 0 0 0
#247 23/05/2023
5.76
-0.04
 22,100 5.80 5.80 5.61 0 0 0
#248 22/05/2023
5.80
0
 29,000 5.80 5.91 5.80 0 0 0
#249 19/05/2023
5.80
-0.08
 24,300 5.88 5.88 5.80 0 0 0
#250 18/05/2023
5.88
0
 30,800 5.88 5.88 5.78 0 0 0
#251 17/05/2023
5.88
-0.02
 13,700 5.90 5.93 5.87 0 0 0
#252 16/05/2023
5.90
0.02
 44,200 5.88 5.93 5.88 0 0 0
#253 15/05/2023
5.88
-0.01
 20,500 5.89 5.90 5.83 0 0 0
#254 12/05/2023
5.89
-0.01
 13,200 5.90 5.95 5.85 0 0 0
#255 11/05/2023
5.90
0
 83,900 5.90 5.96 5.86 600 0 0.0
#256 10/05/2023
5.90
0
 20,100 5.90 5.92 5.82 0 0 0
#257 09/05/2023
5.90
0.07
 15,400 5.83 5.90 5.80 0 0 0
#258 08/05/2023
5.83
-0.01
 41,200 5.84 5.94 5.80 0 0 0
#259 05/05/2023
5.84
-0.06
 14,100 5.90 5.94 5.70 0 0 0
#260 04/05/2023
5.90
0.11
 40,700 5.79 5.93 5.75 0 0 0
#261 28/04/2023
5.79
-0.08
 23,300 5.87 5.88 5.72 0 0 0
#262 27/04/2023
5.87
0.38
 204,400 5.49 5.87 5.49 0 600 -0.0
#263 26/04/2023
5.49
0
 6,100 5.49 5.49 5.32 0 0 0
#264 25/04/2023
5.49
-0.05
 19,400 5.54 5.60 5.41 0 0 0
#265 24/04/2023
5.54
-0.05
 26,300 5.59 5.60 5.46 0 0 0
#266 21/04/2023
5.59
0.15
 31,300 5.44 5.59 5.40 0 0 0
#267 20/04/2023
5.44
-0.11
 36,000 5.55 5.55 5.40 0 0 0
#268 19/04/2023
5.55
-0.02
 7,400 5.57 5.59 5.42 0 0 0
#269 18/04/2023
5.57
-0.06
 13,500 5.63 5.63 5.33 0 0 0
#270 17/04/2023
5.63
-0.03
 14,000 5.66 5.70 5.63 0 0 0
#271 14/04/2023
5.66
-0.01
 33,500 5.67 5.67 5.52 0 0 0
#272 13/04/2023
5.67
0
 4,400 5.67 5.67 5.51 0 0 0
#273 12/04/2023
5.67
0.06
 35,500 5.61 5.71 5.60 0 0 0
#274 11/04/2023
5.61
-0.01
 9,700 5.62 5.69 5.35 0 0 0
#275 10/04/2023
5.62
0.07
 36,300 5.55 5.68 5.46 0 0 0
#276 07/04/2023
5.55
-0.05
 17,400 5.60 5.60 5.50 0 0 0
#277 06/04/2023
5.60
0
 58,200 5.60 5.65 5.54 0 0 0
#278 05/04/2023
5.60
0
 18,800 5.60 5.64 5.52 0 0 0
#279 04/04/2023
5.60
0.10
 31,100 5.50 5.64 5.50 0 0 0
#280 03/04/2023
5.50
-0.10
 41,600 5.60 5.70 5.50 0 0 0
#281 31/03/2023
5.60
0.19
 16,200 5.41 5.60 5.51 0 0 0
#282 30/03/2023
5.41
-0.07
 23,100 5.48 5.60 5.40 0 0 0
#283 29/03/2023
5.48
0
 14,000 5.48 5.49 5.40 0 0 0
#284 28/03/2023
5.48
-0.01
 21,600 5.49 5.51 5.40 0 0 0
#285 27/03/2023
5.49
0.03
 16,700 5.46 5.51 5.46 0 0 0
#286 24/03/2023
5.46
0.04
 4,500 5.42 5.50 5.40 0 0 0
#287 23/03/2023
5.42
0.01
 6,900 5.41 5.43 5.30 0 0 0
#288 22/03/2023
5.41
0.03
 13,200 5.38 5.50 5.40 0 0 0
#289 21/03/2023
5.38
0.07
 4,000 5.31 5.40 5.31 0 0 0.0
#290 20/03/2023
5.31
-0.11
 47,000 5.42 5.59 5.31 0 0 0.0
#291 17/03/2023
5.42
-0.07
 30,000 5.49 5.58 5.35 0 0 0.0
#292 16/03/2023
5.49
-0.10
 4,800 5.59 5.59 5.49 0 0 0.0
#293 15/03/2023
5.59
0.09
 19,100 5.50 5.68 5.50 0 0 0.0
#294 14/03/2023
5.50
-0.06
 8,900 5.56 5.56 5.48 0 0 0.0
#295 13/03/2023
5.56
-0.09
 13,400 5.65 5.65 5.38 0 0 0.0
#296 10/03/2023
5.65
-0.13
 5,400 5.78 5.80 5.65 0 0 0.0
#297 09/03/2023
5.78
0.20
 17,100 5.58 5.90 5.50 0 0 0.0
#298 08/03/2023
5.58
0.03
 11,800 5.55 5.58 5.30 0 0 0.0
#299 07/03/2023
5.55
0.03
 17,800 5.52 5.58 5.48 0 0 0.0
#300 06/03/2023
5.52
0.02
 19,700 5.50 5.65 5.35 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |