CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.80
0.05
(0.39%)
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
(2024-10-21) 		-0.15 -1.16% 3,235,900 0 0
12.65
13.20
12.75
2 tháng
(2024-09-23) 		-0.20 -1.54% 5,630,000 0 0
12.65
13.20
12.75
3 tháng
(2024-08-22) 		-0.60 -4.49% 8,786,900 0 0
12.65
13.50
12.75
6 tháng
(2024-05-24) 		1.02 8.72% 33,151,400 -7,500 -0.1
11.73
13.73
12.75
12 tháng
(2023-11-27) 		2.66 26.35% 57,010,700 -7,500 -0.1
10.09
13.73
12.75
24 tháng
(2022-12-01) 		5.06 65.88% 112,770,700 -7,500 -0.1
7.27
13.73
12.75
36 tháng
(2021-12-06) 		-0.12 -0.90% 150,805,600 -111,056 -1.6
6.02
14.24
12.75
60 tháng
(2019-12-17) 		5.87 85.28% 204,828,190 -3,896,074 -46.8
5.91
15.71
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
12.35
 128,300 12.45 12.45 12.20 0 0 0
01/07/2024
12.20
 47,800 12.15 12.25 12.10 0 0 0
28/06/2024
12.15
 102,900 12.20 12.50 12.05 0 0 0
27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/06/2024
12.25
 129,800 12.15 12.45 12.15 0 0 0
26/06/2024
12.27
 170,900 12.36 12.41 12.23 0 0 0
25/06/2024
12.27
 208,500 12.23 12.55 12.09 0 0 0
24/06/2024
12.09
 337,100 12.55 12.68 12.05 0 0 0
21/06/2024
12.55
 460,800 12.36 12.55 12.09 0 0 0
20/06/2024
12.27
 335,500 12.27 12.41 12.14 0 0 0
19/06/2024
12.27
 519,900 12.73 12.77 11.77 0 0 0
18/06/2024
12.64
 223,600 12.82 12.86 12.59 0 0 0
17/06/2024
12.64
 351,200 12.86 12.86 12.55 0 0 0
14/06/2024
12.64
 597,100 13.23 13.55 12.64 0 0 0
13/06/2024
13.27
 378,000 13.55 13.55 13.14 0 0 0
12/06/2024
13.23
 705,200 13.59 13.82 13.23 0 0 0
11/06/2024
13.73
 772,200 14.09 14.09 13.55 0 0 0
10/06/2024
13.55
 1,958,800 12.91 13.55 12.91 0 0 0
07/06/2024
12.68
 383,300 12.41 12.73 12.41 0 2,900 -0.0
06/06/2024
12.36
 204,600 12.59 12.59 12.36 0 0 0
05/06/2024
12.55
 205,400 12.59 12.68 12.50 0 4,600 -0.1
04/06/2024
12.55
 389,000 12.45 12.82 12.36 0 0 0
03/06/2024
12.41
 273,400 12.45 12.55 12.32 0 0 0
31/05/2024
12.36
 186,500 12.45 12.45 12.23 0 0 0
30/05/2024
12.45
 534,400 12.23 12.55 12 0 0 0
29/05/2024
12.36
 457,600 12.68 12.68 12.36 0 0 0
28/05/2024
12.64
 938,200 12.14 12.64 12.14 0 0 0
27/05/2024
12.09
 302,900 11.73 12.09 11.64 0 0 0
24/05/2024
11.73
 584,800 11.86 12.32 11.64 0 0 0
23/05/2024
11.82
 344,900 11.82 12 11.77 0 0 0
22/05/2024
11.91
 362,600 12 12 11.82 0 0 0
21/05/2024
11.95
 375,100 11.91 12 11.77 0 0 0
20/05/2024
11.91
 365,700 12.05 12.27 11.82 0 0 0
17/05/2024
12
 431,700 11.95 12.05 11.82 0 0 0
16/05/2024
12
 309,800 12.09 12.14 11.86 0 0 0
15/05/2024
11.95
 1,023,300 11.55 12.09 11.55 0 0 0
14/05/2024
11.55
 380,700 11.68 11.73 11.45 0 0 0
13/05/2024
11.68
 486,900 11.50 11.82 11.45 0 0 0
10/05/2024
11.50
 286,500 11.55 11.64 11.36 0 0 0
09/05/2024
11.55
 564,900 11.73 11.77 11.45 0 0 0
08/05/2024
11.68
 947,600 11.55 11.82 11.18 0 0 0
07/05/2024
11.45
 466,600 11.18 11.45 11 0 0 0
06/05/2024
11.09
 263,500 10.82 11.18 10.82 0 0 0
03/05/2024
10.91
 117,500 10.95 11 10.73 0 0 0
02/05/2024
10.91
 80,600 10.91 10.91 10.73 0 0 0
26/04/2024
10.91
 47,700 10.91 10.91 10.82 0 0 0
25/04/2024
10.91
 107,100 11.05 11.05 10.82 0 0 0
24/04/2024
11.09
 59,000 11.09 11.09 10.95 0 0 0
23/04/2024
11
 254,800 10.73 11.23 10.73 0 0 0
22/04/2024
10.82
 94,100 10.82 10.82 10.68 0 0 0
19/04/2024
10.68
 344,000 10.73 10.86 10.45 0 0 0
17/04/2024
10.82
 124,200 10.91 11 10.82 0 0 0
16/04/2024
10.91
 387,400 10.91 11 10.64 0 0 0
15/04/2024
10.91
 284,100 11.45 11.68 10.91 0 0 0
12/04/2024
11.59
 525,900 11.36 11.73 11.36 0 0 0
11/04/2024
11.27
 63,200 11.36 11.36 11.18 0 0 0
10/04/2024
11.36
 866,300 11.27 11.73 11.09 0 0 0
09/04/2024
11.27
 225,800 11.18 11.27 11 0 0 0
08/04/2024
11.18
 276,300 11.18 11.23 10.95 0 0 0
05/04/2024
11.09
 445,800 10.91 11.36 10.82 0 0 0
04/04/2024
10.91
 253,300 10.95 11.05 10.86 0 0 0
03/04/2024
11.05
 261,700 11.09 11.32 11 0 0 0
02/04/2024
11
 135,200 10.86 11 10.82 0 0 0
01/04/2024
10.91
 63,200 11 11 10.86 0 0 0
29/03/2024
10.95
 116,300 10.95 10.95 10.86 0 0 0
28/03/2024
10.95
 50,900 10.91 11 10.86 0 0 0
27/03/2024
10.91
 101,600 11 11 10.86 0 0 0
26/03/2024
10.95
 81,000 10.91 10.95 10.82 0 0 0
25/03/2024
10.91
 98,100 10.95 11.05 10.86 0 0 0
22/03/2024
10.95
 171,600 11 11.05 10.91 0 0 0
21/03/2024
10.95
 181,000 11 11 10.91 0 0 0
20/03/2024
10.91
 102,100 10.95 11 10.82 0 0 0
19/03/2024
10.86
 294,500 10.95 11 10.77 0 0 0
18/03/2024
10.86
 344,900 11.09 11.14 10.77 0 0 0
15/03/2024
11.09
 143,700 11.27 11.32 11.05 0 0 0
14/03/2024
11.18
 516,100 10.95 11.36 10.91 0 0 0
13/03/2024
10.91
 188,000 10.77 10.91 10.77 0 0 0
12/03/2024
10.82
 90,500 10.82 10.86 10.77 0 0 0
11/03/2024
10.82
 60,900 11 11 10.82 0 0 0
08/03/2024
10.91
 166,900 11 11 10.82 0 0 0
07/03/2024
10.95
 78,100 10.91 11 10.91 0 0 0
06/03/2024
10.91
 72,000 10.95 10.95 10.86 0 0 0
05/03/2024
10.91
 143,400 10.86 10.95 10.86 0 0 0
04/03/2024
10.86
 159,700 10.95 10.95 10.86 0 0 0
01/03/2024
10.91
 103,400 10.82 10.91 10.82 0 0 0
29/02/2024
10.82
 146,000 10.91 11 10.82 0 0 0
28/02/2024
10.91
 217,800 10.86 11.05 10.86 0 0 0
27/02/2024
10.86
 148,500 10.86 10.86 10.82 0 0 0
26/02/2024
10.86
 73,400 10.82 10.86 10.77 0 0 0
23/02/2024
10.82
 201,200 10.95 10.95 10.77 0 0 0
22/02/2024
10.91
 111,900 10.91 10.95 10.86 0 0 0
21/02/2024
10.86
 100,800 10.91 10.95 10.82 0 0 0
20/02/2024
10.91
 107,000 11 11 10.91 0 0 0
19/02/2024
11
 174,400 11.09 11.09 10.95 0 0 0
16/02/2024
11.05
 182,300 11 11.14 11 0 0 0
15/02/2024
11.05
 321,000 11 11.18 11 0 0 0
07/02/2024
11
 302,800 10.86 11 10.82 0 0 0
06/02/2024
10.82
 98,400 10.73 10.82 10.73 0 0 0
05/02/2024
10.77
 71,500 10.68 10.82 10.68 0 0 0
02/02/2024
10.77
 106,700 10.73 10.77 10.68 0 0 0
01/02/2024
10.73
 134,900 10.68 10.73 10.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |