Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2021	9.38	662,200	9.48	9.71	9.01	0	0	0
07/09/2021	9.48	529,900	9.98	10.04	9.45	0	0	0
06/09/2021	9.98	681,500	9.38	10.01	9.38	0	100	0.0
01/09/2021	9.38	731,000	8.88	9.38	8.81	0	0	0
31/08/2021	8.88	498,000	8.78	8.91	8.78	0	0	0
30/08/2021	8.78	479,500	8.71	8.98	8.71	0	122,300	-1.6
27/08/2021	8.71	407,800	8.35	8.78	8.18	0	95,000	-1.2
26/08/2021	8.35	413,600	8.05	8.45	8.08	0	35,000	-0.4
25/08/2021	8.05	87,100	8.05	8.05	7.95	0	0	0
24/08/2021	8.05	83,600	7.98	8.18	7.98	0	0	0
23/08/2021	7.98	171,000	7.95	8.18	7.92	0	0	0
20/08/2021: Quyền mua cổ phiếu: 9/5 Giá: 10 (Volume + 55.56%, Ratio=0.56)
20/08/2021	7.95	326,400	7.92	8.31	7.92	0	1,700	0.0
19/08/2021	7.91	213,700	7.97	8.16	7.91	0	0	0
18/08/2021	7.97	180,000	8.19	8.19	7.94	0	0	0
17/08/2021	8.19	404,200	8.13	8.25	7.82	0	0	0
16/08/2021	8.13	315,000	8.46	8.46	8.01	0	1,500	0.0
13/08/2021	8.46	143,600	8.43	8.80	8.07	0	5,100	0
12/08/2021	8.43	537,700	7.88	8.43	8.25	0	207,100	-2.8
11/08/2021	7.88	905,800	7.42	7.94	7.49	0	580,800	-7.5
10/08/2021	7.42	53,900	7.46	7.46	7.33	0	0	0
09/08/2021	7.46	43,100	7.46	7.46	7.27	0	0	0
06/08/2021	7.46	32,700	7.49	7.49	7.36	0	0	0
05/08/2021	7.49	120,600	7.09	7.52	7.15	0	0	0
04/08/2021	7.09	27,200	7.15	7.15	6.94	0	0	0
03/08/2021	7.15	20,700	7.15	7.15	7.06	0	0	0
02/08/2021	7.15	32,800	7.15	7.15	6.97	0	0	0
30/07/2021	7.15	12,300	7.18	7.18	7.09	0	0	0
29/07/2021	7.18	11,100	7.15	7.21	7.09	0	2,000	0.0
28/07/2021	7.15	900	7.18	7.18	7.12	0	0	0
27/07/2021	7.18	19,400	7.15	7.18	7.00	0	0	0
26/07/2021	7.15	54,800	7.06	7.15	6.87	0	0	0
23/07/2021	7.06	22,800	7.12	7.15	7.06	0	0	0
22/07/2021	7.12	19,200	7.03	7.12	7.03	0	0	0
21/07/2021	7.03	17,600	7.12	7.18	6.91	0	0	0
20/07/2021	7.12	9,900	7.03	7.18	7.00	0	0	0
19/07/2021	7.03	35,200	7.18	7.21	6.81	0	0	0
16/07/2021	7.18	19,700	7.15	7.24	7.06	0	0	0
15/07/2021	7.15	18,000	7.06	7.24	7.06	0	0	0
14/07/2021	7.06	18,200	7.03	7.30	7.03	0	0	0
13/07/2021	7.03	32,500	6.72	7.18	6.78	0	0	0
12/07/2021	6.72	125,100	7.03	7.15	6.63	0	0	0
09/07/2021	7.03	111,700	7.27	7.30	6.87	0	0	0
08/07/2021	7.27	68,500	7.27	7.42	7.18	0	0	0
07/07/2021	7.27	97,000	7.58	7.58	7.12	0	0	0
06/07/2021	7.58	80,600	7.88	7.91	7.58	0	260,300	-3.1
05/07/2021	7.88	154,100	7.73	8.04	7.73	0	59,400	-0.8
02/07/2021	7.73	388,900	7.42	7.73	7.33	0	246,700	-3.1
01/07/2021	7.42	114,900	7.39	7.52	7.24	0	57,700	-0.7
30/06/2021	7.39	192,900	7.39	7.42	7.21	0	79,300	-1.0
29/06/2021	7.39	26,200	7.36	7.39	7.33	0	6,600	-0.1
28/06/2021	7.36	74,700	7.33	7.39	6.84	0	11,000	-0.1
25/06/2021	7.33	13,000	7.21	7.39	7.21	0	0	0
24/06/2021	7.21	49,500	7.46	7.46	6.94	500	1,300	0.0
23/06/2021	7.46	45,000	7.46	7.52	7.36	0	13,000	-0.2
22/06/2021	7.46	82,700	7.27	7.49	7.27	2,000	17,000	-0.2
21/06/2021	7.27	33,300	7.33	7.33	7.21	0	2,000	0.0
18/06/2021	7.33	33,300	7.24	7.33	7.27	0	4,000	0.0
17/06/2021	7.24	12,800	7.30	7.33	7.21	0	1,100	0.0
16/06/2021	7.30	15,900	7.33	7.33	7.21	0	6,000	-0.1
15/06/2021	7.33	12,100	7.27	7.33	7.06	0	0	0
14/06/2021	7.27	7,700	7.21	7.33	7.12	0	400	0.0
11/06/2021	7.21	8,700	7.21	7.30	7.03	600	0	0.0
10/06/2021	7.21	5,100	7.33	7.33	7.06	500	0	0.0
09/06/2021	7.33	6,500	7.33	7.33	7.24	1,000	0	0.0
08/06/2021	7.33	9,200	7.46	7.58	7.18	200	0	0.0
07/06/2021	7.46	48,400	7.27	7.64	7.27	100	31,000	-0.4
04/06/2021	7.27	50,700	7.15	7.27	7.18	2,200	0	0.0
03/06/2021	7.15	19,500	7.12	7.21	7.15	0	0	0
02/06/2021	7.12	12,000	7.12	7.15	7.00	0	0	0
01/06/2021	7.12	5,700	7.00	7.15	6.97	0	0	0
31/05/2021	7.00	7,400	7.03	7.03	6.97	0	0	0
28/05/2021	7.03	36,100	7.00	7.09	6.97	0	13,800	-0.2
27/05/2021	7.00	9,900	7.15	7.15	6.97	600	0	0.0
26/05/2021	7.15	6,300	7.15	7.21	7.09	0	0	0
25/05/2021	7.15	14,800	7.00	7.15	6.97	0	0	0
24/05/2021	7.00	42,000	6.97	7.21	6.91	0	0	0
21/05/2021	6.97	9,400	6.94	7.00	6.84	500	0	0.0
20/05/2021	6.94	7,500	6.94	7.00	6.87	0	0	0
19/05/2021	6.94	35,200	7.06	7.09	6.87	0	0	0
18/05/2021	7.06	29,400	7.18	7.18	6.94	0	0	0
17/05/2021	7.18	10,500	7.33	7.33	7.09	0	0	0
14/05/2021	7.33	9,000	7.27	7.39	7.27	0	0	0
13/05/2021	7.27	68,600	7.27	7.39	7.15	0	0	0
12/05/2021	7.27	11,600	7.21	7.33	7.00	0	0	0
11/05/2021	7.21	2,800	7.06	7.27	7.06	0	0	0
10/05/2021	7.06	68,000	7.24	7.24	6.97	0	15,000	-0.2
07/05/2021	7.24	23,900	7.33	7.39	7.21	0	0	0
06/05/2021	7.33	59,100	7.46	7.46	7.30	0	1,900	0.0
05/05/2021	7.46	50,300	7.46	7.52	7.33	1,200	0	0.0
04/05/2021	7.46	51,400	7.33	7.64	7.27	6,400	0	0.1
29/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/04/2021	7.33	49,600	7.70	7.76	7.33	100	0	0.0
28/04/2021	7.70	24,900	7.84	7.84	7.70	400	0	0.0
27/04/2021	7.84	71,700	7.81	7.92	7.81	1,200	3,700	0.0
26/04/2021	7.81	140,400	7.59	7.84	7.59	3,000	0	0.0
23/04/2021	7.59	55,100	7.62	7.62	7.48	0	15,200	-0.2
22/04/2021	7.62	102,900	7.70	7.70	7.54	0	300	0.0
20/04/2021	7.70	75,600	7.64	7.78	7.54	1,100	0	0.0
19/04/2021	7.64	169,300	7.15	7.64	7.37	2,300	0	0.0
16/04/2021	7.15	64,100	7.21	7.21	7.10	0	0	0
15/04/2021	7.21	34,600	7.24	7.24	7.18	0	3,000	0.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.07	0.71%	621,300	0	0	9.68 11.10 9.83
2 tháng (2026-07-20)	0.28	2.91%	1,578,000	-100	0.0	9.45 11.10 9.83
3 tháng (2026-06-22)	-0.36	-3.49%	2,061,100	-100	0.0	9.45 11.10 9.83
6 tháng (2026-03-23)	-0.45	-4.34%	7,683,900	-100	0.0	8.80 11.10 9.83
12 tháng (2025-09-23)	-0.45	-4.34%	20,709,600	-3,400	0.0	8.80 12.27 9.83
24 tháng (2024-09-30)	-0.36	-3.53%	69,899,200	-15,600	-0.2	7.71 12.59 9.83
36 tháng (2023-10-04)	-0.23	-2.25%	135,543,200	-26,500	-0.3	7.01 12.59 9.83
60 tháng (2021-10-14)	-0.91	-8.41%	238,513,100	-224,556	-3.4	4.80 12.59 9.83

CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

THỐNG KÊ GIAO DỊCH