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
(2024-08-21) 		-0.55 -4.04% 3,659,700 0 0
12.80
13.60
13.05
2 tháng
(2024-07-22) 		0.15 1.16% 12,907,000 0 0
12.25
13.70
13.05
3 tháng
(2024-06-24) 		0.96 7.93% 16,759,000 0 0
12.09
13.70
13.05
6 tháng
(2024-03-25) 		2.14 19.63% 39,596,300 -7,566 -0.1
10.68
13.73
13.05
12 tháng
(2023-09-26) 		1.91 17.18% 69,489,400 -7,566 -0.1
9.45
13.73
13.05
24 tháng
(2022-10-03) 		4.32 49.47% 109,414,500 -7,632 -0.1
6.02
13.73
13.05
36 tháng
(2021-10-06) 		-1.32 -9.19% 170,296,900 -205,622 -3.2
6.02
15.71
13.05
60 tháng
(2019-10-17) 		5.89 82.37% 199,447,870 -3,989,010 -48.0
5.91
15.71
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2018
6.85
 7,530 6.78 7.05 6.45 520 0 0.0
26/04/2018
6.78
 10,390 6.75 6.82 6.75 2,610 0 0.0
24/04/2018
6.75
 270 6.71 6.75 6.71 0 0 0
23/04/2018
6.71
 1,640 6.75 6.80 6.71 0 10 -0.0
20/04/2018
6.75
 220 6.84 6.84 6.71 10 0 0.0
19/04/2018
6.84
 21,980 6.84 6.84 6.73 11,820 0 0.2
18/04/2018
6.84
 53,590 6.84 6.84 6.66 36,200 0 0.5
17/04/2018
6.84
 27,260 6.84 6.89 6.68 5,340 0 0.1
16/04/2018
6.84
 20,580 6.84 7.00 6.66 16,230 0 0.2
13/04/2018
6.84
 27,460 7.03 7.07 6.59 10 0 0.0
12/04/2018
7.03
 13,930 6.82 7.25 6.84 50 0 0.0
11/04/2018
6.82
 169,540 6.39 6.82 6.43 100,000 0 1.5
10/04/2018
6.39
 56,320 6.39 6.41 6.34 0 220 -0.0
09/04/2018
6.39
 10 6.34 6.39 6.39 0 0 0
06/04/2018
6.34
 12,530 6.39 6.39 6.25 0 0 0
05/04/2018
6.39
 32,130 6.23 6.39 6.20 3,050 0 0.0
04/04/2018
6.23
 11,770 6.16 6.30 6.23 10 0 0.0
03/04/2018
6.16
 5,100 6.32 6.32 6.16 0 0 0
02/04/2018
6.32
 5,230 6.27 6.34 6.25 230 0 0.0
30/03/2018
6.27
 11,560 6.16 6.30 6.11 0 0 0
29/03/2018
6.16
 5,810 6.39 6.39 6.14 10 0 0.0
28/03/2018
6.39
 1,940 6.34 6.39 6.14 0 0 0
27/03/2018
6.34
 28,050 6.25 6.34 6.16 0 0 0
26/03/2018
6.25
 22,780 6.30 6.34 6.07 10 0 0.0
23/03/2018
6.30
 4,370 6.27 6.30 6.07 30 10 0.0
22/03/2018
6.27
 5,010 6.32 6.32 6.16 10 0 0.0
21/03/2018
6.32
 1,470 6.18 6.39 6.20 40 0 0.0
20/03/2018
6.18
 7,120 6.18 6.18 6.09 0 0 0
19/03/2018
6.18
 26,210 6.11 6.25 6.05 30 0 0.0
16/03/2018
6.11
 27,690 6.16 6.32 6.05 20 0 0.0
15/03/2018
6.16
 2,330 6.16 6.16 6.09 20 0 0.0
14/03/2018
6.16
 6,860 6.20 6.20 6.07 60 0 0.0
13/03/2018
6.20
 4,120 6.30 6.30 6.07 30 0 0.0
12/03/2018
6.30
 2,080 6.20 6.30 6.11 10 0 0.0
09/03/2018
6.20
 6,690 6.16 6.25 6.02 40 0 0.0
08/03/2018
6.16
 1,010 6.09 6.23 6.16 10 0 0.0
07/03/2018
6.09
 11,130 6.07 6.23 6.07 10 0 0.0
06/03/2018
6.07
 9,980 6.18 6.25 6.05 10 0 0.0
05/03/2018
6.18
 3,950 6.20 6.27 6.18 2,260 0 0.0
02/03/2018
6.20
 1,550 6.25 6.34 6.07 10 0 0.0
01/03/2018
6.25
 12,190 6.18 6.25 6.11 270 0 0.0
28/02/2018
6.18
 19,150 6.16 6.25 6.09 140 0 0.0
27/02/2018
6.16
 2,360 6.16 6.23 6.11 60 0 0.0
26/02/2018
6.16
 23,070 6.14 6.16 6.09 0 0 0
23/02/2018
6.14
 13,610 6.11 6.30 6.07 170 0 0.0
22/02/2018
6.11
 840 6.27 6.30 6.11 400 0 0.0
21/02/2018
6.27
 3,850 6.30 6.39 6.07 1,030 0 0.0
13/02/2018
6.30
 7,550 6.27 6.36 6.07 1,590 0 0.0
12/02/2018
6.27
 8,650 6.30 6.36 6.16 620 0 0.0
09/02/2018
6.30
 22,210 6.09 6.41 5.68 50 0 0.0
08/02/2018
6.09
 13,240 6.25 6.25 5.93 2,220 10 0.0
07/02/2018
6.25
 7,020 6.25 6.25 6.09 120 20 0.0
06/02/2018
6.25
 1,310 6.36 6.36 5.93 1,110 0 0.0
05/02/2018
6.36
 50,420 6.16 6.39 6.02 990 8,900 -0.1
02/02/2018
6.16
 54,780 6.11 6.46 6.11 270 20,200 -0.3
01/02/2018
6.11
 3,350 6.16 6.16 5.98 30 1,540 -0.0
31/01/2018
6.16
 17,360 6.14 6.50 6.14 12,540 0 0.2
30/01/2018
6.14
 3,000 6.16 6.16 6.14 0 0 0
29/01/2018
6.16
 3,650 6.16 6.32 5.95 30 10 0.0
26/01/2018
6.16
 22,610 6.09 6.32 5.95 30 0 0.0
25/01/2018
6.09
 14,150 6.09 6.32 6.02 13,040 840 0.2
22/01/2018
6.09
 7,030 5.93 6.34 5.84 10 0 0.0
19/01/2018
5.93
 22,590 5.98 6.00 5.89 10 2,960 -0.0
18/01/2018
5.98
 26,190 6.00 6.05 5.86 960 10 0.0
17/01/2018
6.00
 25,340 6.16 6.16 6.00 10 20 -0.0
16/01/2018
6.16
 780 6.23 6.23 6.16 0 0 0
15/01/2018
6.23
 11,410 6.27 6.27 6.18 20 4,020 -0.1
12/01/2018
6.27
 4,810 6.39 6.39 6.25 10 10 0
11/01/2018
6.39
 2,880 6.57 6.57 6.30 10 0 0.0
10/01/2018
6.57
 18,090 6.48 6.57 6.20 20 0 0.0
09/01/2018
6.48
 13,600 6.39 6.62 6.16 30 0 0.0
08/01/2018
6.39
 20 6.30 6.39 6.39 10 0 0.0
05/01/2018
6.30
 1,020 6.20 6.36 6.09 20 0 0.0
04/01/2018
6.20
 3,440 6.18 6.34 6.16 1,570 0 0.0
03/01/2018
6.18
 2,870 6.39 6.57 6.18 1,270 0 0.0
02/01/2018
6.39
 2,890 6.39 6.39 6.16 1,110 0 0.0
29/12/2017
6.39
 1,950 6.46 6.52 6.16 1,950 0 0.0
28/12/2017
6.46
 9,500 6.39 6.50 6.16 770 0 0.0
27/12/2017
6.39
 10,250 6.57 6.62 6.11 270 6,000 -0.1
26/12/2017
6.57
 410 6.32 6.75 5.95 160 0 0.0
25/12/2017
6.32
 380 6.14 6.32 6.16 180 0 0.0
22/12/2017
6.14
 3,030 6.16 6.30 6.14 40 0 0.0
21/12/2017
6.16
 7,290 6.16 6.30 6.09 30 0 0.0
20/12/2017
6.16
 30,010 6.23 6.23 6.02 40 0 0.0
19/12/2017
6.23
 15,670 6.32 6.52 5.93 40 0 0.0
18/12/2017
6.32
 12,990 6.43 6.46 6.05 10 0 0.0
15/12/2017
6.43
 1,410 6.52 6.52 6.20 110 0 0.0
14/12/2017
6.52
 420 6.62 6.62 6.27 400 0 0.0
13/12/2017
6.62
 2,100 6.41 6.62 6.41 1,150 0 0.0
12/12/2017
6.41
 5,740 6.43 6.43 6.20 30 0 0.0
11/12/2017
6.43
 210 6.48 6.48 6.23 10 0 0.0
08/12/2017
6.48
 2,510 6.48 6.48 6.25 510 2,000 -0.0
07/12/2017
6.48
 2,210 6.62 6.62 6.39 0 0 0
06/12/2017
6.62
 1,470 6.46 6.62 6.48 910 0 0.0
05/12/2017
6.46
 2,680 6.57 6.57 6.25 690 0 0.0
04/12/2017
6.57
 340 6.62 6.62 6.20 30 0 0.0
01/12/2017
6.62
 6,820 6.62 6.62 6.48 360 0 0.0
30/11/2017
6.62
 5,150 6.48 6.62 6.18 2,010 0 0.0
29/11/2017
6.48
 1,490 6.39 6.48 6.39 1,000 0 0.0
28/11/2017
6.39
 1,790 6.39 6.43 6.39 510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |