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)
07/07/2017
6.23
 36,350 6.25 6.25 6.11 510 0 0.0
06/07/2017
6.25
 83,760 6.18 6.25 6.07 50 27,320 -0.4
05/07/2017
6.18
 73,250 6.07 6.18 5.95 31,540 0 0.4
04/07/2017
6.07
 67,930 5.93 6.07 5.93 10,000 0 0.1
03/07/2017
5.93
 3,510 5.98 5.98 5.86 0 1,120 -0.0
30/06/2017
5.98
 59,870 5.86 5.98 5.84 0 34,590 -0.4
29/06/2017
5.86
 76,970 5.98 6.02 5.86 10 1,000 -0.0
28/06/2017
5.98
 62,860 5.95 5.98 5.86 0 9,000 -0.1
27/06/2017
5.95
 37,430 5.93 6.00 5.84 0 20 -0.0
26/06/2017
5.93
 2,500 5.89 5.93 5.91 0 0 0
23/06/2017
5.89
 10,850 5.98 5.98 5.89 0 0 0
22/06/2017
5.98
 6,030 6.00 6.00 5.91 20 0 0.0
21/06/2017
6.00
 25,910 6.00 6.00 6.00 0 0 0
20/06/2017
6.00
 12,070 5.98 6.02 5.89 0 0 0
19/06/2017
5.98
 25,800 5.86 5.98 5.77 10 0 0.0
16/06/2017
5.86
 19,840 6.02 6.02 5.79 10 0 0.0
15/06/2017
6.02
 88,980 5.91 6.07 5.77 0 0 0
14/06/2017
5.91
 79,090 5.84 5.91 5.68 10 0 0.0
13/06/2017
5.84
 56,920 5.89 5.89 5.70 0 0 0
12/06/2017
5.89
 14,910 5.86 5.89 5.70 10 0 0.0
09/06/2017
5.86
 26,300 5.79 5.89 5.75 0 0 0
08/06/2017
5.79
 55,880 5.73 5.79 5.54 0 0 0
07/06/2017
5.73
 79,050 5.68 5.75 5.54 10 27,220 -0.3
06/06/2017
5.68
 3,990 5.70 5.70 5.52 0 0 0
05/06/2017
5.70
 64,500 5.63 5.70 5.50 20 0 0.0
02/06/2017
5.63
 14,150 5.63 5.63 5.45 240 0 0.0
01/06/2017
5.63
 26,640 5.70 5.70 5.50 0 0 0
31/05/2017
5.70
 10,840 5.68 5.70 5.61 300 200 0.0
30/05/2017
5.68
 16,270 5.73 5.73 5.54 2,810 0 0.0
29/05/2017
5.73
 510 5.73 5.73 5.68 0 0 0
26/05/2017
5.73
 5,280 5.75 5.75 5.61 200 0 0.0
25/05/2017
5.75
 35,660 5.73 5.75 5.68 0 0 0
24/05/2017
5.73
 137,110 5.57 5.73 5.57 0 0 0
23/05/2017
5.57
 130,030 5.41 5.57 5.38 0 30,000 -0.4
22/05/2017
5.41
 25,730 5.50 5.52 5.36 2,020 0 0.0
19/05/2017
5.50
 12,910 5.47 5.50 5.47 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 13%
18/05/2017
5.47
 37,080 5.38 5.47 5.38 0 0 0
17/05/2017
5.38
 44,340 5.40 5.42 5.34 0 0 0
16/05/2017
5.40
 47,230 5.32 5.42 5.32 0 0 0
15/05/2017
5.32
 90,100 5.38 5.40 5.30 10 0 0.0
12/05/2017
5.38
 10,660 5.38 5.47 5.26 2,230 0 0.0
11/05/2017
5.38
 14,770 5.38 5.38 5.30 10 0 0.0
10/05/2017
5.38
 29,030 5.36 5.42 5.34 3,680 0 0.0
09/05/2017
5.36
 63,280 5.22 5.42 5.18 36,150 800 0.5
08/05/2017
5.22
 37,470 5.26 5.28 5.14 0 0 0
05/05/2017
5.26
 110 5.30 5.30 5.26 0 0 0
04/05/2017
5.30
 2,500 5.28 5.30 5.28 0 0 0
03/05/2017
5.28
 11,840 5.26 5.28 5.05 0 0 0
28/04/2017
5.26
 19,470 5.26 5.28 5.18 3,000 0 0.0
27/04/2017
5.26
 11,340 5.20 5.26 5.01 0 0 0
26/04/2017
5.20
 1,430 5.20 5.26 4.85 150 0 0.0
25/04/2017
5.20
 90 5.18 5.20 5.18 0 0 0
24/04/2017
5.18
 10 5.16 5.18 5.18 0 0 0
21/04/2017
5.16
 2,020 5.22 5.22 5.03 0 0 0
20/04/2017
5.22
 4,230 5.20 5.22 5.03 0 0 0
19/04/2017
5.20
 25,900 5.16 5.20 5.14 0 0 0
18/04/2017
5.16
 870 5.14 5.16 5.03 0 0 0
17/04/2017
5.14
 2,560 5.16 5.16 5.01 10 0 0.0
14/04/2017
5.16
 4,080 5.16 5.16 5.14 0 0 0
13/04/2017
5.16
 52,980 5.08 5.16 5.08 50 0 0.0
12/04/2017
5.08
 40,960 5.05 5.10 5.03 0 0 0
11/04/2017
5.05
 4,160 5.01 5.05 4.95 0 0 0
10/04/2017
5.01
 10,290 5.03 5.08 4.93 330 0 0.0
07/04/2017
5.03
 8,810 5.03 5.03 4.93 0 0 0
05/04/2017
5.03
 3,320 5.03 5.08 4.97 10 0 0.0
04/04/2017
5.03
 3,480 5.01 5.10 4.95 460 0 0.0
03/04/2017
5.01
 8,310 4.99 5.01 4.93 110 0 0.0
31/03/2017
4.99
 21,900 4.99 4.99 4.91 7,490 1,000 0.1
30/03/2017
4.99
 9,860 4.93 5.14 4.89 1,410 0 0.0
29/03/2017
4.93
 9,250 4.93 5.01 4.81 10 1,000 -0.0
28/03/2017
4.93
 4,820 4.91 4.93 4.89 0 1,000 -0.0
27/03/2017
4.91
 3,110 4.93 5.10 4.91 10 0 0.0
24/03/2017
4.93
 15,670 4.91 5.14 4.91 2,190 0 0.0
23/03/2017
4.91
 10,190 4.93 4.97 4.89 120 0 0.0
22/03/2017
4.93
 6,160 4.91 4.99 4.87 2,990 0 0.0
21/03/2017
4.91
 16,540 4.91 4.97 4.89 20 0 0.0
20/03/2017
4.91
 19,500 4.93 5.03 4.89 180 0 0.0
17/03/2017
4.93
 29,530 4.93 5.14 4.89 15,280 0 0.2
16/03/2017
4.93
 48,230 4.93 5.05 4.81 2,200 0 0.0
15/03/2017
4.93
 25,350 4.91 4.93 4.83 2,560 0 0.0
14/03/2017
4.91
 73,180 4.89 4.99 4.81 14,350 0 0.2
13/03/2017
4.89
 14,010 4.85 5.05 4.83 5,070 0 0.1
10/03/2017
4.85
 32,320 4.83 4.91 4.79 15,000 0 0.2
09/03/2017
4.83
 14,640 4.81 4.93 4.77 5,090 0 0.1
08/03/2017
4.81
 69,520 5.10 5.12 4.77 2,030 0 0.0
07/03/2017
5.10
 6,730 5.10 5.12 4.89 10 0 0.0
06/03/2017
5.10
 25,550 5.08 5.12 4.91 60 0 0.0
03/03/2017
5.08
 2,480 5.03 5.08 5.01 0 0 0
02/03/2017
5.03
 12,110 4.93 5.05 4.89 2,110 0 0.0
01/03/2017
4.93
 45,490 5.05 5.05 4.85 0 0 0
28/02/2017
5.05
 7,390 5.05 5.10 5.01 3,300 0 0.0
27/02/2017
5.05
 4,860 4.97 5.05 4.89 2,060 0 0.0
24/02/2017
4.97
 19,490 5.14 5.14 4.97 10 0 0.0
23/02/2017
5.14
 3,050 5.14 5.14 5.12 1,500 0 0.0
22/02/2017
5.14
 21,100 5.24 5.24 4.97 10 0 0.0
21/02/2017
5.24
 37,930 5.08 5.34 4.93 10 0 0.0
20/02/2017
5.08
 32,320 5.10 5.14 4.91 2,210 0 0.0
17/02/2017
5.10
 21,750 5.16 5.16 4.89 10 600 -0.0
16/02/2017
5.16
 40,600 5.12 5.16 4.97 2,040 0 0.0
15/02/2017
5.12
 4,770 5.22 5.22 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |