CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.85
-0.10
(-0.77%)
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
(2024-10-28) 		0.15 1.17% 2,818,800 0 0
12.65
13.20
12.95
2 tháng
(2024-09-27) 		0 0% 5,374,700 0 0
12.65
13.20
12.95
3 tháng
(2024-08-28) 		-0.10 -0.77% 8,086,800 0 0
12.65
13.30
12.95
6 tháng
(2024-05-30) 		0.50 3.98% 31,095,600 -7,500 -0.1
12.09
13.73
12.95
12 tháng
(2023-12-04) 		2.27 21.23% 56,682,600 -7,500 -0.1
10.27
13.73
12.95
24 tháng
(2022-12-07) 		5.60 76.14% 112,636,300 -7,500 -0.1
7.27
13.73
12.95
36 tháng
(2021-12-13) 		-0.67 -4.91% 150,192,900 -105,056 -1.5
6.02
14.24
12.95
60 tháng
(2019-12-23) 		5.76 80.21% 205,055,750 -3,896,094 -46.8
5.91
15.71
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2016
5.63
 176,410 5.71 5.75 5.55 20,030 0 0.3
04/07/2016
5.71
 7,310 5.67 5.75 5.67 2,300 0 0.0
01/07/2016
5.67
 52,000 5.84 5.84 5.59 0 0 0
30/06/2016
5.84
 116,500 5.71 5.84 5.71 0 0 0
29/06/2016
5.71
 8,090 5.67 5.71 5.67 0 0 0
28/06/2016
5.67
 36,140 5.63 5.67 5.59 14,000 20,000 -0.1
27/06/2016
5.63
 23,700 5.63 5.75 5.55 0 0 0
24/06/2016
5.63
 91,480 5.71 5.79 5.47 12,950 20,000 -0.1
23/06/2016
5.71
 94,150 5.84 5.84 5.67 10,000 3,000 0.1
22/06/2016
5.84
 23,810 5.71 5.84 5.63 19,300 0 0.3
21/06/2016
5.71
 35,480 5.71 5.71 5.55 1,490 0 0.0
20/06/2016
5.71
 29,340 5.71 5.71 5.59 5,300 0 0.1
17/06/2016
5.71
 23,510 5.84 5.84 5.63 500 0 0.0
16/06/2016
5.84
 18,380 5.67 5.84 5.59 1,000 0 0.0
15/06/2016: Cổ tức tiền mặt tỉ lệ: 12%
15/06/2016
5.67
 18,120 5.63 5.75 5.67 2,920 0 0.0
14/06/2016
5.63
 54,410 5.63 5.67 5.63 10,000 0 0.1
13/06/2016
5.63
 37,720 5.67 5.67 5.55 11,000 0 0.2
10/06/2016
5.67
 95,050 5.71 5.71 5.63 30,000 0 0.4
09/06/2016
5.71
 39,780 5.71 5.71 5.67 29,700 0 0.4
08/06/2016
5.71
 24,530 5.74 5.74 5.71 1,900 0 0.0
07/06/2016
5.74
 123,940 5.63 5.78 5.63 20,000 0 0.3
06/06/2016
5.63
 93,240 5.52 5.63 5.52 0 0 0
03/06/2016
5.52
 24,310 5.52 5.52 5.44 0 0 0
02/06/2016
5.52
 6,850 5.48 5.55 5.44 4,100 0 0.1
01/06/2016
5.48
 16,210 5.40 5.48 5.37 0 0 0
31/05/2016
5.40
 33,790 5.40 5.44 5.33 2,000 0 0.0
30/05/2016
5.40
 14,210 5.48 5.48 5.37 0 0 0
27/05/2016
5.48
 3,740 5.44 5.48 5.37 0 0 0
26/05/2016
5.44
 36,460 5.33 5.48 5.25 7,100 0 0.1
25/05/2016
5.33
 90,600 5.37 5.44 5.29 7,050 0 0.1
24/05/2016
5.37
 153,310 5.55 5.59 5.37 3,000 0 0.0
23/05/2016
5.55
 23,820 5.55 5.59 5.40 0 7,000 -0.1
20/05/2016
5.55
 9,070 5.59 5.59 5.52 0 0 0
19/05/2016
5.59
 3,030 5.55 5.59 5.55 0 0 0
18/05/2016
5.55
 55,690 5.48 5.55 5.48 0 0 0
17/05/2016
5.48
 103,640 5.55 5.59 5.48 0 0 0
16/05/2016
5.55
 53,640 5.63 5.67 5.52 20,000 0 0.3
13/05/2016
5.63
 146,500 5.59 5.63 5.55 0 0 0
12/05/2016
5.59
 46,760 5.52 5.59 5.48 0 0 0
11/05/2016
5.52
 80,510 5.71 5.71 5.40 210 7,000 -0.1
10/05/2016
5.71
 21,770 5.78 5.78 5.67 0 0 0
09/05/2016
5.78
 55,490 5.78 5.82 5.71 13,000 8,880 0.1
06/05/2016
5.78
 85,940 5.74 5.86 5.71 13,100 0 0.2
05/05/2016
5.74
 91,330 5.67 5.74 5.63 0 0 0
04/05/2016
5.67
 116,430 5.55 5.67 5.52 7,050 0 0.1
29/04/2016
5.55
 56,410 5.44 5.55 5.40 13,400 0 0.2
28/04/2016
5.44
 107,070 5.40 5.44 5.33 0 24,800 -0.3
27/04/2016
5.40
 84,810 5.33 5.44 5.33 0 12,970 -0.2
26/04/2016
5.33
 106,350 5.33 5.37 5.25 2,000 30,000 -0.4
25/04/2016
5.33
 44,020 5.29 5.37 5.29 0 0 0
22/04/2016
5.29
 54,390 5.40 5.44 5.29 0 0 0
21/04/2016
5.40
 38,860 5.37 5.40 5.29 0 0 0
20/04/2016
5.37
 60,890 5.33 5.55 5.37 8,520 0 0.1
19/04/2016
5.33
 69,350 5.37 5.48 5.29 12,050 0 0.2
15/04/2016
5.37
 27,850 5.40 5.44 5.33 7,150 0 0.1
14/04/2016
5.40
 4,550 5.40 5.48 5.40 0 0 0
13/04/2016
5.40
 22,890 5.48 5.48 5.37 4,500 0 0.1
12/04/2016
5.48
 4,680 5.48 5.52 5.40 0 0 0
11/04/2016
5.48
 29,720 5.52 5.52 5.29 12,830 0 0.2
08/04/2016
5.52
 4,230 5.52 5.55 5.44 1,000 0 0.0
07/04/2016
5.52
 12,990 5.44 5.52 5.33 6,600 0 0.1
06/04/2016
5.44
 4,110 5.44 5.48 5.37 0 0 0
05/04/2016
5.44
 11,720 5.40 5.48 5.33 8,710 0 0.1
04/04/2016
5.40
 35,920 5.37 5.44 5.33 9,200 0 0.1
01/04/2016
5.37
 3,150 5.33 5.37 5.25 900 0 0.0
31/03/2016
5.33
 42,690 5.25 5.33 5.21 0 0 0
30/03/2016
5.25
 28,700 5.29 5.37 5.18 0 0 0
29/03/2016
5.29
 86,400 5.29 5.33 5.25 0 0 0
28/03/2016
5.29
 26,640 5.29 5.44 5.25 0 0 0
25/03/2016
5.29
 54,660 5.29 5.33 5.25 0 0 0
24/03/2016
5.29
 57,970 5.44 5.44 5.29 0 0 0
23/03/2016
5.44
 23,540 5.40 5.48 5.33 0 0 0
22/03/2016
5.40
 5,800 5.52 5.52 5.40 0 0 0
21/03/2016
5.52
 5,460 5.48 5.52 5.44 0 0 0
18/03/2016
5.48
 24,670 5.44 5.67 5.44 0 0 0
17/03/2016
5.44
 92,510 5.37 5.44 5.37 0 0 0
16/03/2016
5.37
 49,310 5.44 5.52 5.29 10,000 0 0.1
15/03/2016
5.44
 131,430 5.55 5.71 5.40 0 0 0
14/03/2016
5.55
 45,530 5.44 5.59 5.48 0 0 0
11/03/2016
5.44
 197,810 5.10 5.44 5.14 57,770 0 0.8
10/03/2016
5.10
 148,330 5.03 5.18 5.03 11,100 105,550 -1.3
09/03/2016
5.03
 12,880 4.95 5.06 4.99 0 0 0
08/03/2016
4.95
 54,500 5.06 5.10 4.95 0 36,610 -0.5
07/03/2016
5.06
 62,020 5.06 5.18 5.03 19,000 43,070 -0.3
04/03/2016
5.06
 74,590 5.14 5.18 4.99 4,270 11,020 -0.1
03/03/2016
5.14
 33,030 5.14 5.25 5.10 0 19,620 -0.3
02/03/2016
5.14
 86,650 5.14 5.25 5.14 10,600 64,130 -0.7
01/03/2016
5.14
 33,640 5.29 5.29 5.14 300 0 0.0
29/02/2016
5.29
 45,740 5.33 5.33 5.18 2,300 0 0.0
26/02/2016
5.33
 18,780 5.25 5.33 5.21 0 0 0
25/02/2016
5.25
 45,790 5.14 5.33 5.14 0 0 0
24/02/2016
5.14
 99,430 5.29 5.44 5.14 20,020 0 0.3
23/02/2016
5.29
 125,870 5.52 5.55 5.25 0 0 0
22/02/2016
5.52
 14,220 5.55 5.55 5.25 800 0 0.0
19/02/2016
5.55
 27,700 5.59 5.59 5.48 0 0 0
18/02/2016
5.59
 33,260 5.55 5.59 5.48 0 0 0
17/02/2016
5.55
 58,890 5.48 5.59 5.48 29,290 0 0.4
16/02/2016
5.48
 39,120 5.59 5.59 5.48 0 0 0
15/02/2016
5.59
 9,650 5.52 5.59 5.48 0 0 0
05/02/2016
5.52
 59,170 5.33 5.55 5.33 41,190 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |