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)
12/04/2023
5.67
 35,500 5.61 5.71 5.60 0 0 0
11/04/2023
5.61
 9,700 5.62 5.69 5.35 0 0 0
10/04/2023
5.62
 36,300 5.55 5.68 5.46 0 0 0
07/04/2023
5.55
 17,400 5.60 5.60 5.50 0 0 0
06/04/2023
5.60
 58,200 5.60 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 5.60 5.70 5.50 0 0 0
31/03/2023
5.60
 16,200 5.41 5.60 5.51 0 0 0
30/03/2023
5.41
 23,100 5.48 5.60 5.40 0 0 0
29/03/2023
5.48
 14,000 5.48 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 5.46 5.51 5.46 0 0 0
24/03/2023
5.46
 4,500 5.42 5.50 5.40 0 0 0
23/03/2023
5.42
 6,900 5.41 5.43 5.30 0 0 0
22/03/2023
5.41
 13,200 5.38 5.50 5.40 0 0 0
21/03/2023
5.38
 4,000 5.31 5.40 5.31 0 0 0.0
20/03/2023
5.31
 47,000 5.42 5.59 5.31 0 0 0.0
17/03/2023
5.42
 30,000 5.49 5.58 5.35 0 0 0.0
16/03/2023
5.49
 4,800 5.59 5.59 5.49 0 0 0.0
15/03/2023
5.59
 19,100 5.50 5.68 5.50 0 0 0.0
14/03/2023
5.50
 8,900 5.56 5.56 5.48 0 0 0.0
13/03/2023
5.56
 13,400 5.65 5.65 5.38 0 0 0.0
10/03/2023
5.65
 5,400 5.78 5.80 5.65 0 0 0.0
09/03/2023
5.78
 17,100 5.58 5.90 5.50 0 0 0.0
08/03/2023
5.58
 11,800 5.55 5.58 5.30 0 0 0.0
07/03/2023
5.55
 17,800 5.52 5.58 5.48 0 0 0.0
06/03/2023
5.52
 19,700 5.50 5.65 5.35 0 0 0.0
03/03/2023
5.50
 35,300 5.55 5.60 5.45 0 0 0.0
02/03/2023
5.55
 12,000 5.50 5.59 5.48 0 0 0.0
01/03/2023
5.50
 14,600 5.43 5.55 5.35 0 0 0.0
28/02/2023
5.43
 17,100 5.42 5.50 5.41 0 0 0.0
27/02/2023
5.42
 11,700 5.62 5.62 5.33 0 0 0.0
24/02/2023
5.62
 16,200 5.66 5.70 5.62 100 0 0.0
23/02/2023
5.66
 39,000 5.64 5.69 5.62 14,900 0 0.1
22/02/2023
5.64
 69,000 5.69 5.71 5.56 0 0 0.0
21/02/2023
5.69
 32,400 5.71 5.80 5.65 0 0 0.0
20/02/2023
5.71
 36,800 5.68 5.71 5.56 0 0 0.0
17/02/2023
5.68
 43,200 5.75 5.79 5.57 0 0 0.0
16/02/2023
5.75
 57,000 5.50 5.78 5.50 0 0 0.0
15/02/2023
5.50
 28,500 5.50 5.60 5.47 0 0 0.0
14/02/2023
5.50
 11,300 5.51 5.60 5.41 0 0 0.0
13/02/2023
5.51
 27,000 5.65 5.79 5.50 1,000 0 0.0
10/02/2023
5.65
 8,200 5.67 5.67 5.51 0 0 -0.0
09/02/2023
5.67
 21,600 5.51 5.69 5.51 0 6,000 -0.0
08/02/2023
5.51
 56,800 5.60 5.70 5.50 0 10,000 -0.1
07/02/2023
5.60
 30,900 5.67 5.80 5.45 0 0 0.0
06/02/2023
5.67
 51,700 5.80 5.98 5.60 0 0 0.0
03/02/2023
5.80
 185,500 5.85 6 5.71 0 0 0.0
02/02/2023
5.85
 101,700 5.77 6.15 5.82 0 0 0.0
01/02/2023
5.77
 248,400 5.40 5.77 5.50 0 0 0.0
31/01/2023
5.40
 27,400 5.39 5.42 5.33 0 0 0.0
30/01/2023
5.39
 79,100 5.36 5.45 5.30 0 0 0.0
27/01/2023
5.36
 41,600 5.28 5.40 5.28 0 0 0.0
19/01/2023
5.28
 47,700 5.18 5.29 5.09 0 0 0.0
18/01/2023
5.18
 12,600 5.18 5.22 4.95 0 0 0.0
17/01/2023
5.18
 6,900 5.18 5.18 4.94 0 0 0.0
16/01/2023
5.18
 20,500 5.19 5.23 4.93 0 0 0.0
13/01/2023
5.19
 4,900 5.20 5.20 5.13 0 0 0.0
12/01/2023
5.20
 41,400 5.14 5.20 5.13 0 0 0.0
11/01/2023
5.14
 18,100 5.14 5.16 5.11 0 0 0.0
10/01/2023
5.14
 17,600 5.12 5.20 5.11 0 0 0.0
09/01/2023
5.12
 12,400 5.17 5.24 5.11 0 0 0.0
06/01/2023
5.17
 18,400 5.18 5.20 5.11 0 0 0.0
05/01/2023
5.18
 18,800 5.19 5.19 5.12 0 0 0.0
04/01/2023
5.19
 64,600 5.19 5.39 5.19 0 0 0.0
03/01/2023
5.19
 30,100 5.16 5.20 5.16 0 0 0.0
30/12/2022
5.16
 14,000 5.12 5.20 5 0 0 0.0
29/12/2022
5.12
 27,600 5.17 5.20 4.89 0 0 0.0
28/12/2022
5.17
 21,500 5.18 5.20 5.01 0 0 0.0
27/12/2022
5.18
 19,600 5.18 5.19 4.95 0 0 0.0
26/12/2022
5.18
 44,800 5.19 5.22 5.15 0 0 0.0
23/12/2022
5.19
 14,100 5.18 5.30 5 0 0 0.0
22/12/2022
5.18
 18,200 5.10 5.45 5.05 0 0 0.0
21/12/2022
5.10
 39,200 5.30 5.30 5.10 0 0 0.0
20/12/2022
5.30
 22,200 5.45 5.47 5.25 0 0 0.0
19/12/2022
5.45
 9,500 5.50 5.51 5.45 0 0 0.0
16/12/2022
5.50
 18,600 5.47 5.63 5.45 0 0 0.0
15/12/2022
5.47
 16,800 5.45 5.50 5.45 0 0 0.0
14/12/2022
5.45
 34,100 5.45 5.59 5.40 0 0 0.0
13/12/2022
5.45
 29,900 5.50 5.52 5.30 82 0 0.0
12/12/2022
5.50
 47,000 5.50 5.60 5.50 0 0 0.0
09/12/2022
5.50
 48,500 5.54 5.54 5.17 0 0 0.0
08/12/2022
5.54
 53,000 5.49 5.60 5.11 0 0 0.0
07/12/2022
5.49
 22,600 5.55 5.57 5.34 0 0 0.0
06/12/2022
5.55
 37,000 5.72 5.90 5.55 0 0 0.0
05/12/2022
5.72
 127,800 5.90 6.05 5.72 0 0 0.0
02/12/2022
5.90
 96,400 5.90 6 5.75 0 0 0.0
01/12/2022
5.90
 109,900 5.83 5.99 5.69 0 0 0.0
30/11/2022
5.83
 53,800 5.82 5.83 5.70 200 0 0.0
29/11/2022
5.82
 35,300 5.80 6.05 5.80 0 0 0.0
28/11/2022
5.80
 37,800 5.53 5.85 5.56 0 0 0.0
25/11/2022
5.53
 35,800 5.44 5.60 5.43 500 0 0.0
24/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2022
5.44
 17,800 5.59 5.60 5.40 0 0 0.0
23/11/2022
5.59
 33,300 5.61 5.87 5.43 0 0 0.0
22/11/2022
5.61
 65,000 5.32 5.62 5.33 300 0 0.0
21/11/2022
5.32
 55,300 5.23 5.51 5.23 0 0 -0.0
18/11/2022
5.23
 27,600 5.13 5.23 5.05 0 0 -0.0
17/11/2022
5.13
 50,800 5.05 5.17 5.05 0 0 -0.0
16/11/2022
5.05
 58,200 4.89 5.05 4.55 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |