CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.90
0.10
(0.78%)
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
(2024-10-23) 		0 0% 2,906,400 0 0
12.65
13.20
12.80
2 tháng
(2024-09-23) 		-0.15 -1.16% 5,716,400 0 0
12.65
13.20
12.80
3 tháng
(2024-08-26) 		-0.70 -5.19% 8,186,900 0 0
12.65
13.50
12.80
6 tháng
(2024-05-27) 		0.71 5.86% 32,653,000 -7,500 -0.1
12.09
13.73
12.80
12 tháng
(2023-11-28) 		2.66 26.28% 57,024,700 -7,500 -0.1
10.14
13.73
12.80
24 tháng
(2022-12-05) 		5.20 68.36% 112,696,000 -7,500 -0.1
7.27
13.73
12.80
36 tháng
(2021-12-08) 		-0.44 -3.34% 150,418,400 -111,056 -1.6
6.02
14.24
12.80
60 tháng
(2019-12-19) 		5.92 86% 204,914,580 -3,896,084 -46.8
5.91
15.71
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
7.48
 2,960 7.78 7.78 7.41 0 0 0
19/11/2020
7.78
 0 7.78 7.78 7.78 0 0 0
18/11/2020
7.78
 0 7.78 7.78 7.78 0 0 0
17/11/2020
7.78
 1,600 7.82 7.96 7.78 0 0 0
16/11/2020
7.82
 10 7.54 7.82 7.82 0 0 0
13/11/2020
7.54
 6,220 7.44 7.54 7.54 0 0 0
12/11/2020
7.44
 520 7.41 7.48 7.44 0 0 0
11/11/2020
7.41
 10 7.41 7.41 7.41 0 0 0
10/11/2020
7.41
 120 7.85 7.85 7.41 0 0 0
09/11/2020
7.85
 10 7.68 7.85 7.85 0 0 0
06/11/2020
7.68
 100 7.54 7.82 7.68 0 0 0
05/11/2020
7.54
 500 7.85 7.85 7.54 0 0 0
04/11/2020
7.85
 10 7.51 7.85 7.85 0 0 0
03/11/2020
7.51
 50 7.37 7.61 7.51 0 0 0
02/11/2020
7.37
 770 7.85 7.85 7.34 0 0 0
30/10/2020
7.85
 0 7.85 7.85 7.85 0 0 0
29/10/2020
7.85
 110 7.85 7.85 7.54 0 0 0
28/10/2020
7.85
 2,160 7.54 7.85 7.54 0 0 0
27/10/2020
7.54
 10 7.92 7.92 7.54 0 0 0
26/10/2020
7.92
 0 7.92 7.92 7.92 0 0 0
23/10/2020
7.92
 1,990 7.92 7.92 7.89 0 0 0
22/10/2020
7.92
 0 7.92 7.92 7.92 0 0 0
21/10/2020
7.92
 590 7.92 7.92 7.89 0 0 0
20/10/2020
7.92
 1,270 7.92 7.92 7.89 0 0 0
19/10/2020
7.92
 0 7.92 7.92 7.92 0 0 0
16/10/2020
7.92
 7,640 7.89 7.96 7.75 0 0 0
15/10/2020
7.89
 5,580 7.96 7.96 7.89 0 0 0
14/10/2020
7.96
 0 7.96 7.96 7.96 0 0 0
13/10/2020
7.96
 10 7.92 7.96 7.96 0 0 0
12/10/2020
7.92
 29,440 7.89 8.02 7.54 0 0 0
09/10/2020
7.89
 18,880 7.89 7.92 7.54 0 1,180 -0.0
08/10/2020
7.89
 25,410 7.89 7.89 7.75 0 0 0
07/10/2020
7.89
 150 7.85 7.92 7.89 0 0 0
06/10/2020
7.85
 0 7.85 7.85 7.85 0 0 0
05/10/2020
7.85
 1,410 7.61 7.85 7.61 0 0 0
02/10/2020
7.61
 430 7.65 7.82 7.41 0 0 0
01/10/2020
7.65
 9,680 7.48 7.75 7.34 0 0 0
30/09/2020
7.48
 1,560 7.82 7.82 7.41 0 0 0
29/09/2020
7.82
 3,900 7.85 7.85 7.30 0 0 0
28/09/2020
7.85
 31,550 7.54 7.92 7.54 0 27,490 -0.3
25/09/2020
7.54
 101,850 7.06 7.54 7.06 10 44,950 -0.5
24/09/2020
7.06
 6,690 7.24 7.27 7.06 0 3,200 -0.0
23/09/2020
7.24
 2,940 7.10 7.24 7.10 0 0 0
22/09/2020
7.10
 3,380 7.20 7.20 7.00 0 0 0
21/09/2020
7.20
 2,040 7.20 7.20 7.06 0 0 0
18/09/2020
7.20
 8,230 7.17 7.20 6.89 0 0 0
17/09/2020
7.17
 12,180 7.13 7.17 6.96 0 0 0
16/09/2020
7.13
 3,410 7.13 7.20 7.06 0 0 0
15/09/2020
7.13
 1,700 7.17 7.17 7.10 0 0 0
14/09/2020
7.17
 7,020 7.10 7.20 7.00 0 0 0
11/09/2020
7.10
 440 7.10 7.10 6.86 0 0 0
10/09/2020
7.10
 21,460 7.13 7.13 6.86 1,000 0 0.0
09/09/2020
7.13
 2,190 7.13 7.13 7.13 0 0 0
08/09/2020
7.13
 4,440 7.10 7.20 6.96 0 0 0
07/09/2020
7.10
 310 7.10 7.17 7.10 0 0 0
04/09/2020
7.10
 650 7.20 7.20 7.03 0 0 0
03/09/2020
7.20
 4,670 7.20 7.20 6.80 0 0 0
01/09/2020
7.20
 2,500 7.20 7.20 7.17 2,500 0 0.0
31/08/2020
7.20
 2,090 7.13 7.20 6.79 0 0 0
28/08/2020
7.13
 950 7.13 7.17 7.13 0 0 0
27/08/2020
7.13
 12,020 6.76 7.13 6.86 0 0 0
26/08/2020
6.76
 4,910 7.06 7.06 6.76 0 0 0
25/08/2020
7.06
 2,750 7.13 7.13 6.86 0 0 0
24/08/2020
7.13
 3,620 7.06 7.13 7.03 0 0 0
21/08/2020
7.06
 390 7.00 7.06 7.00 120 0 0.0
20/08/2020
7.00
 4,710 6.93 7.06 6.93 0 0 0
19/08/2020
6.93
 4,340 6.86 7.00 6.93 0 0 0
18/08/2020
6.86
 4,020 6.96 6.96 6.86 0 0 0
17/08/2020
6.96
 15,330 6.82 6.96 6.81 0 4,380 -0.0
14/08/2020
6.82
 2,080 6.86 6.86 6.82 0 0 0
13/08/2020
6.86
 9,040 6.74 6.86 6.79 770 0 0.0
12/08/2020
6.74
 440 7.00 7.00 6.72 50 0 0.0
11/08/2020
7.00
 2,320 6.93 7.00 6.65 0 0 0
10/08/2020
6.93
 1,860 6.85 6.93 6.65 0 0 0
07/08/2020
6.85
 2,290 6.85 6.86 6.52 0 0 0
06/08/2020
6.85
 21,290 6.59 6.93 6.65 0 0 0
05/08/2020
6.59
 1,740 6.45 6.61 6.48 0 0 0
04/08/2020
6.45
 3,720 6.45 6.58 6.34 0 0 0
03/08/2020
6.45
 1,310 6.31 6.50 6.31 0 0 0
31/07/2020
6.31
 15,790 6.31 6.31 6.11 0 0 0
30/07/2020
6.31
 1,780 6.31 6.31 6.07 1,000 0 0.0
29/07/2020
6.31
 5,270 6.52 6.52 6.10 1,000 0 0.0
28/07/2020
6.52
 4,900 6.39 6.69 6.38 1,000 0 0.0
27/07/2020
6.39
 11,140 6.86 6.86 6.38 0 0 0
24/07/2020
6.86
 5,310 7.03 7.03 6.86 4,430 0 0.0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 13%
23/07/2020
7.03
 5,580 7.06 7.24 6.86 2,000 260 0.0
22/07/2020
7.06
 18,250 7.09 7.13 7.06 0 0 0
21/07/2020
7.09
 62,450 7.03 7.13 7.00 0 0 0
20/07/2020
7.03
 15,710 7.00 7.06 6.97 0 0 0
17/07/2020
7.00
 34,570 7.00 7.22 6.97 0 0 0
16/07/2020
7.00
 30,270 6.97 7.09 7.00 1,260 0 0.0
15/07/2020
6.97
 39,750 6.85 7.00 6.85 0 0 0
14/07/2020
6.85
 32,680 6.82 6.91 6.82 0 0 0
13/07/2020
6.82
 12,790 6.70 6.88 6.67 0 0 0
10/07/2020
6.70
 6,600 6.76 6.76 6.70 0 0 0
09/07/2020
6.76
 0 6.76 6.76 6.76 0 0 0
08/07/2020
6.76
 10,210 6.70 6.76 6.70 0 50,000 -0.5
07/07/2020
6.70
 12,700 6.64 6.70 6.64 0 0 0
06/07/2020
6.64
 0 6.64 6.64 6.64 0 132,228 -1.4
03/07/2020
6.64
 9,580 6.52 6.64 6.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |