CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

13.05
0.25
(1.95%)
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
(2024-08-20) 		-0.75 -5.54% 3,738,200 0 0
12.80
13.60
12.80
2 tháng
(2024-07-22) 		-0.10 -0.78% 12,648,000 0 0
12.25
13.70
12.80
3 tháng
(2024-06-21) 		0.25 2.03% 16,960,800 0 0
12.09
13.70
12.80
6 tháng
(2024-03-25) 		1.89 17.33% 39,337,300 -7,566 -0.1
10.68
13.73
12.80
12 tháng
(2023-09-25) 		1.89 17.33% 69,742,800 -7,566 -0.1
9.45
13.73
12.80
24 tháng
(2022-09-30) 		3.99 45.22% 109,192,000 -7,632 -0.1
6.02
13.73
12.80
36 tháng
(2021-10-05) 		-1.57 -10.93% 170,842,000 -205,622 -3.2
6.02
15.71
12.80
60 tháng
(2019-10-16) 		5.19 68.15% 199,190,100 -3,989,320 -48.0
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)
28/04/2020
6.09
 1,360 6.21 6.21 6.09 100 0 0.0
27/04/2020
6.21
 420 6.18 6.30 6.15 10 0 0.0
24/04/2020
6.18
 1,590 6.15 6.21 5.89 140 0 0.0
23/04/2020
6.15
 420 6.15 6.24 5.85 110 0 0.0
22/04/2020
6.15
 1,230 6.18 6.21 5.85 110 0 0.0
21/04/2020
6.18
 5,340 5.91 6.30 5.85 150 0 0.0
20/04/2020
5.91
 1,590 6.21 6.30 5.81 0 0 0
17/04/2020
6.21
 1,290 6.09 6.30 5.69 240 400 -0.0
16/04/2020
6.09
 100 6.09 6.09 6.09 100 0 0.0
15/04/2020
6.09
 510 6.09 6.52 5.79 120 0 0.0
14/04/2020
6.09
 160 6.09 6.09 6.09 160 0 0.0
13/04/2020
6.09
 50 6.09 6.09 6.09 50 0 0.0
10/04/2020
6.09
 1,230 6.03 6.09 5.63 0 20 -0.0
09/04/2020
6.03
 2,360 5.91 6.03 5.69 30 0 0.0
08/04/2020
5.91
 300 6.03 6.03 5.91 0 0 0
07/04/2020
6.03
 5,850 6.09 6.09 5.79 0 5,720 -0.1
06/04/2020
6.09
 10 6.21 6.21 6.09 0 10 -0.0
03/04/2020
6.21
 12,580 6.09 6.21 6.09 170 10,000 -0.1
01/04/2020
6.09
 0 6.09 6.09 6.09 0 0 0
31/03/2020
6.09
 10 6.03 6.09 6.09 0 0 0
30/03/2020
6.03
 280 5.97 6.03 5.90 0 0 0
27/03/2020
5.97
 1,010 6.09 6.09 5.97 10 0 0.0
26/03/2020
6.09
 20 6.09 6.09 6.03 0 10 -0.0
25/03/2020
6.09
 210 5.91 6.09 6.09 210 0 0.0
24/03/2020
5.91
 120 6.03 6.03 5.91 0 0 0
23/03/2020
6.03
 30 6.12 6.36 6.03 20 0 0.0
20/03/2020
6.12
 3,410 6.33 6.33 5.91 0 0 0
19/03/2020
6.33
 350 6.09 6.33 5.78 120 0 0.0
18/03/2020
6.09
 220 5.92 6.09 6.09 120 0 0.0
17/03/2020
5.92
 7,820 6.36 6.36 5.92 1,000 5,300 -0.0
16/03/2020
6.36
 0 6.36 6.36 6.36 0 0 0
13/03/2020
6.36
 0 6.36 6.36 6.36 0 0 0
12/03/2020
6.36
 110 6.36 6.36 5.92 10 0 0.0
11/03/2020
6.36
 3,200 6.36 6.36 5.97 0 0 0
10/03/2020
6.36
 4,810 6.64 6.64 6.21 10 0 0.0
09/03/2020
6.64
 5,010 6.67 6.67 6.21 10 5,000 -0.1
06/03/2020
6.67
 1,270 6.46 6.70 6.46 230 0 0.0
05/03/2020
6.46
 1,300 6.30 6.64 6.33 120 0 0.0
04/03/2020
6.30
 3,390 6.70 6.70 6.24 10 0 0.0
03/03/2020
6.70
 180 6.70 6.70 6.70 180 0 0.0
02/03/2020
6.70
 300 6.39 6.70 6.12 150 0 0.0
28/02/2020
6.39
 2,780 6.76 6.76 6.33 0 0 0
27/02/2020
6.76
 750 6.76 6.82 6.70 720 0 0.0
26/02/2020
6.76
 0 6.76 6.76 6.76 0 0 0
25/02/2020
6.76
 0 6.76 6.76 6.76 0 0 0
24/02/2020
6.76
 28,520 6.85 6.85 6.42 0 27,690 -0.3
21/02/2020
6.85
 400 6.85 6.85 6.85 300 0 0.0
20/02/2020
6.85
 3,500 6.79 6.85 6.64 260 530 -0.0
19/02/2020
6.79
 3,370 6.82 6.82 6.36 600 1,000 -0.0
18/02/2020
6.82
 120 6.82 6.82 6.82 120 0 0.0
17/02/2020
6.82
 240 6.42 6.82 6.82 40 0 0.0
14/02/2020
6.42
 3,080 6.88 6.88 6.42 0 0 0
13/02/2020
6.88
 1,640 6.70 6.88 6.88 1,640 0 0.0
12/02/2020
6.70
 610 6.85 6.85 6.61 0 0 0
11/02/2020
6.85
 150 6.85 6.85 6.85 150 0 0.0
10/02/2020
6.85
 7,300 6.85 6.88 6.49 40 0 0.0
07/02/2020
6.85
 110 6.94 6.94 6.82 10 0 0.0
06/02/2020
6.94
 0 6.94 6.94 6.94 0 0 0
05/02/2020
6.94
 10 6.94 6.94 6.94 0 0 0
04/02/2020
6.94
 200 7.43 7.43 6.94 0 0 0
03/02/2020
7.43
 0 7.43 7.43 7.43 0 0 0
31/01/2020
7.43
 0 7.43 7.43 7.43 0 0 0
30/01/2020
7.43
 540 6.97 7.46 7.43 540 0 0.0
22/01/2020
6.97
 0 6.97 6.97 6.97 0 0 0
21/01/2020
6.97
 3,340 6.97 6.97 6.49 0 0 0
20/01/2020
6.97
 570 6.70 7.16 6.76 410 0 0.0
17/01/2020
6.70
 1,230 6.39 6.70 6.67 230 0 0.0
16/01/2020
6.39
 13,000 6.70 6.70 6.39 11,500 0 0.1
15/01/2020
6.70
 420 6.91 6.94 6.70 190 10 0.0
14/01/2020
6.91
 400 6.91 6.94 6.49 270 0 0.0
13/01/2020
6.91
 30 6.94 6.94 6.52 10 0 0.0
10/01/2020
6.94
 1,060 6.94 6.94 6.94 1,060 0 0.0
09/01/2020
6.94
 210 6.94 7.13 6.52 190 0 0.0
08/01/2020
6.94
 1,930 6.85 6.94 6.94 130 0 0.0
07/01/2020
6.85
 0 6.85 6.85 6.85 0 0 0
06/01/2020
6.85
 0 6.85 6.85 6.85 0 0 0
03/01/2020
6.85
 120 6.82 6.85 6.85 120 0 0.0
02/01/2020
6.82
 930 6.82 6.85 6.39 220 0 0.0
31/12/2019
6.82
 250 6.82 6.82 6.70 50 0 0.0
30/12/2019
6.82
 630 6.85 6.85 6.70 510 30 0.0
27/12/2019
6.85
 460 7.31 7.31 6.82 10 50 -0.0
26/12/2019
7.31
 300 6.94 7.40 7.19 300 0 0.0
25/12/2019
6.94
 450 6.88 7.09 6.70 240 0 0.0
24/12/2019
6.88
 140 7.19 7.19 6.70 20 0 0.0
23/12/2019
7.19
 30 6.88 7.19 6.88 0 0 0
20/12/2019
6.88
 20 6.88 7.13 6.88 0 0 0
19/12/2019
6.88
 110 6.88 6.88 6.76 10 0 0.0
18/12/2019
6.88
 0 6.88 6.88 6.88 0 0 0
17/12/2019
6.88
 10 6.70 6.88 6.88 10 0 0.0
16/12/2019
6.70
 1,310 6.94 6.94 6.49 10 0 0.0
13/12/2019
6.94
 10 6.91 6.94 6.94 0 0 0
12/12/2019
6.91
 10 6.91 6.91 6.91 0 0 0
11/12/2019
6.91
 1,010 6.91 6.94 6.91 0 0 0
10/12/2019
6.91
 10 6.85 6.91 6.91 0 0 0
09/12/2019
6.85
 130 6.82 6.85 6.82 0 0 0
06/12/2019
6.82
 1,570 6.97 6.97 6.70 0 0 0
05/12/2019
6.97
 440 6.94 6.97 6.97 0 0 0
04/12/2019
6.94
 410 6.91 6.94 6.94 0 0 0
03/12/2019
6.91
 1,030 6.88 6.94 6.88 0 0 0
02/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
02/12/2019
6.88
 9,280 6.90 7.13 6.52 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |