Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	03/05/2024	4.10 -0.05	28,800	4.16	4.16	4.08	0	0	0
#2	02/05/2024	4.15 -0.01	103,900	4.16	4.23	4.10	5,000	0	0
#3	26/04/2024	4.16 0.04	40,600	4.12	4.16	4.12	500	0	0
#4	25/04/2024	4.12 0.02	77,700	4.10	4.15	4	0	0	0
#5	24/04/2024	4.10 -0.09	73,900	4.18	4.18	4.10	0	0	0
#6	23/04/2024	4.19 0.01	27,900	4.19	4.21	3.98	0	0	0
#7	22/04/2024	4.18 -0.03	31,300	4.21	4.22	4.18	0	0	0
#8	19/04/2024	4.21 -0.03	60,300	4.24	4.25	4.11	0	0	0
#9	17/04/2024	4.24 0.04	54,000	4.23	4.47	4.19	0	0	0
#10	16/04/2024	4.20 -0.12	241,700	4.32	4.33	4.15	0	0	0
#11	15/04/2024	4.32 -0.32	164,400	4.64	4.64	4.32	0	0	0
#12	12/04/2024	4.64 -0.03	114,000	4.67	4.67	4.61	0	0	0
#13	11/04/2024	4.67 0.01	29,800	4.68	4.68	4.61	0	7,500	0
#14	10/04/2024	4.66 -0.06	165,600	4.72	4.72	4.64	0	0	0
#15	09/04/2024	4.72 -0.11	83,500	4.83	4.83	4.72	0	0	0
#16	08/04/2024	4.83 -0.01	111,100	4.84	4.84	4.77	0	0	0
#17	05/04/2024	4.84 0.01	45,600	4.81	4.86	4.78	0	0	0
#18	04/04/2024	4.83 0	27,200	4.84	4.88	4.81	0	0	0
#19	03/04/2024	4.83 0.01	128,500	4.80	4.87	4.80	0	0	0
#20	02/04/2024	4.82 -0.01	73,800	4.85	4.88	4.80	0	0	0
#21	01/04/2024	4.83 0	101,200	4.86	4.89	4.82	0	0	0
#22	29/03/2024	4.83 -0.03	51,900	4.90	4.93	4.82	0	0	0
#23	28/03/2024	4.86 -0.06	43,800	4.92	4.94	4.86	0	0	0
#24	27/03/2024	4.92 0.03	70,800	4.89	4.92	4.85	0	0	0
#25	26/03/2024	4.89 0.03	103,300	4.86	4.90	4.84	300	0	0
#26	25/03/2024	4.86 0.06	194,400	4.80	4.99	4.80	0	0	0
#27	22/03/2024	4.80 0.13	486,900	4.67	4.92	4.70	0	0	0
#28	21/03/2024	4.67 -0.15	817,300	4.82	5	4.67	0	300	0
#29	20/03/2024	4.82 -0.03	211,300	4.85	4.99	4.80	0	0	0
#30	19/03/2024	4.85 0.02	124,000	4.83	5	4.83	0	0	0
#31	18/03/2024	4.83 -0.17	132,100	5	5	4.82	0	0	0
#32	15/03/2024	5 0	111,900	5	5.03	4.94	0	0	0
#33	14/03/2024	5 0.01	44,800	4.99	5.02	4.97	0	0	0
#34	13/03/2024	4.99 -0.01	60,300	5	5.01	4.91	0	0	0
#35	12/03/2024	5 0	16,100	5	5	4.90	0	0	0
#36	11/03/2024	5 0	21,900	5	5.05	4.97	0	0	0
#37	08/03/2024	5 -0.03	135,600	5.03	5.03	4.96	0	0	0
#38	07/03/2024	5.03 0	16,200	5.03	5.08	5.01	0	0	0
#39	06/03/2024	5.03 0	43,600	5.03	5.07	5.01	2,000	0	0
#40	05/03/2024	5.03 0.01	48,900	5.02	5.03	4.99	100	0	0
#41	04/03/2024	5.02 0.01	47,600	5.01	5.02	4.98	0	0	0
#42	01/03/2024	5.01 0	31,700	5.01	5.01	4.94	0	0	0
#43	29/02/2024	5.01 -0.01	39,200	5.02	5.02	5	0	0	0
#44	28/02/2024	5.02 0.01	69,300	5.01	5.07	4.98	700	0	0
#45	27/02/2024	5.01 0.02	73,800	4.99	5.01	4.83	900	0	0
#46	26/02/2024	4.99 0	36,400	4.99	5	4.96	0	0	0
#47	23/02/2024	4.99 -0.02	49,600	5.01	5.04	4.98	0	0	0
#48	22/02/2024	5.01 0.01	68,400	5	5.04	4.99	500	0	0
#49	21/02/2024	5 0.01	91,000	4.99	5.03	4.97	100	100	0
#50	20/02/2024	4.99 -0.04	59,300	5.03	5.03	4.95	100	0	0
#51	19/02/2024	5.03 0.02	24,800	5.01	5.03	4.97	0	0	0
#52	16/02/2024	5.01 0	97,900	5.01	5.03	4.91	0	100	0
#53	15/02/2024	5.01 0.01	7,900	5	5.09	5	0	0	0
#54	07/02/2024	5 0.10	14,600	4.90	5.06	4.98	0	0	0
#55	06/02/2024	4.90 -0.12	45,800	5.02	5.18	4.90	0	0	0
#56	05/02/2024	5.02 0.32	83,300	4.70	5.02	4.73	0	0	0
#57	02/02/2024	4.70 -0.33	60,800	5.03	5.18	4.70	1,000	0	0
#58	01/02/2024	5.03 0.03	11,600	5	5.10	5	0	0	0
#59	31/01/2024	5 -0.05	22,400	5.05	5.05	5	0	0	0
#60	30/01/2024	5.05 0.04	25,700	5.01	5.20	5	0	0	0
#61	29/01/2024	5.01 0	22,400	5.01	5.07	5	200	0	0
#62	26/01/2024	5.01 -0.04	8,600	5.05	5.05	5.01	0	0	0
#63	25/01/2024	5.05 0.03	24,800	5.02	5.07	4.97	0	0	0
#64	24/01/2024	5.02 0.02	41,900	5	5.07	5	0	0	0
#65	23/01/2024	5 -0.01	21,300	5.01	5.10	5	0	0	0
#66	22/01/2024	5.01 0	50,600	5.01	5.05	4.96	0	0	0
#67	19/01/2024	5.01 -0.05	38,000	5.06	5.10	5	0	0	0
#68	18/01/2024	5.06 -0.03	17,500	5.09	5.14	5.01	0	0	0
#69	17/01/2024	5.09 0.07	47,700	5.02	5.12	5	0	0	0
#70	16/01/2024	5.02 -0.01	38,100	5.03	5.07	5	0	0	0
#71	15/01/2024	5.03 0.02	23,000	5.01	5.09	5.02	0	0	0
#72	12/01/2024	5.01 -0.10	42,100	5.11	5.14	5.01	100	0	0
#73	11/01/2024	5.11 0.02	107,800	5.09	5.14	5	0	0	0
#74	10/01/2024	5.09 0.01	46,700	5.08	5.14	5.03	0	0	0
#75	09/01/2024	5.08 -0.05	25,300	5.13	5.17	5.02	0	0	0
#76	08/01/2024	5.13 -0.05	59,600	5.18	5.18	5.10	0	0	0
#77	05/01/2024	5.18 0.06	87,000	5.12	5.20	5.09	0	100	-0.0
#78	04/01/2024	5.12 0.12	213,400	5	5.25	5.08	0	0	0
#79	03/01/2024	5 0.18	142,400	4.82	5.12	4.95	0	0	0
#80	02/01/2024	4.82 0.02	59,800	4.80	4.94	4.80	0	0	0
#81	29/12/2023	4.80 0.01	73,900	4.79	4.93	4.80	0	0	0
#82	28/12/2023	4.79 0	65,900	4.79	4.92	4.79	0	0	0
#83	27/12/2023	4.79 0.06	73,300	4.73	5	4.79	100	0	0.0
#84	26/12/2023	4.73 0	59,300	4.73	5.01	4.73	100	0	0.0
#85	25/12/2023	4.73 -0.28	60,100	5.01	5.04	4.73	0	0	0
#86	22/12/2023	5.01 0	3,100	5.01	5.03	4.94	0	0	0
#87	21/12/2023	5.01 0.10	18,400	4.91	5.01	4.92	0	0	0
#88	20/12/2023	4.91 -0.12	59,200	5.03	5.04	4.91	0	0	0
#89	19/12/2023	5.03 -0.02	35,400	5.05	5.05	4.90	0	0	0
#90	18/12/2023	5.05 0	43,400	5.05	5.06	4.78	0	0	0
#91	15/12/2023	5.05 0	42,700	5.05	5.09	5.04	0	0	0
#92	14/12/2023	5.05 -0.01	28,400	5.06	5.09	5.05	0	0	0
#93	13/12/2023	5.06 -0.06	48,700	5.12	5.12	5.06	100	0	0.0
#94	12/12/2023	5.12 -0.02	105,100	5.14	5.14	5.01	0	0	0
#95	11/12/2023	5.14 0.03	38,800	5.11	5.17	5.09	0	0	0
#96	08/12/2023	5.11 -0.02	32,000	5.13	5.13	5.08	0	0	0
#97	07/12/2023	5.13 0.02	108,900	5.11	5.14	5.05	0	0	0
#98	06/12/2023	5.11 0.01	49,300	5.10	5.14	5.10	0	0	0
#99	05/12/2023	5.10 -0.01	18,800	5.11	5.11	5.07	0	0	0
#100	04/12/2023	5.11 0.04	27,200	5.07	5.12	5.07	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-03)	-0.73	-15.11%	1,609,800	-2,000	0	4.10 4.84 4.10
2 tháng (2024-03-04)	-0.92	-18.33%	4,567,500	100	0	4.10 5.03 4.10
3 tháng (2024-02-05)	-0.92	-18.33%	5,360,500	2,200	0	4.10 5.03 4.10
6 tháng (2023-11-06)	-1.21	-22.79%	8,912,200	3,900	0.1	4.10 5.34 4.10
12 tháng (2023-05-09)	-1.80	-30.51%	19,078,200	-1,400	0.1	4.10 6.75 4.10
24 tháng (2022-05-16)	-3.06	-42.73%	35,886,200	-2,028	0.1	4.10 8.73 4.10
36 tháng (2021-05-19)	-1.91	-31.82%	127,816,500	-2,428	-0.0	4.10 15.97 4.10
60 tháng (2019-05-30)	-0.71	-14.83%	159,274,900	-2,148	-0.0	3.85 15.97 4.10

CTCP Tập đoàn Dầu khí An Pha (asp)

THỐNG KÊ GIAO DỊCH