CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.80
0
(0%)
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
(2024-10-22) 		0.05 0.39% 3,064,600 0 0
12.65
13.20
12.80
2 tháng
(2024-09-23) 		-0.15 -1.16% 5,652,300 0 0
12.65
13.20
12.80
3 tháng
(2024-08-23) 		-0.65 -4.83% 8,342,400 0 0
12.65
13.50
12.80
6 tháng
(2024-05-27) 		0.71 5.86% 32,588,900 -7,500 -0.1
12.09
13.73
12.80
12 tháng
(2023-11-27) 		2.71 26.85% 57,033,000 -7,500 -0.1
10.09
13.73
12.80
24 tháng
(2022-12-02) 		5.11 66.53% 112,719,100 -7,500 -0.1
7.27
13.73
12.80
36 tháng
(2021-12-07) 		-0.48 -3.64% 150,522,000 -111,056 -1.6
6.02
14.24
12.80
60 tháng
(2019-12-18) 		5.92 86% 204,850,480 -3,896,084 -46.8
5.91
15.71
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2014
3.85
 56,600 3.85 3.88 3.75 0 0 0
27/06/2014
3.85
 81,710 3.78 3.85 3.78 20,000 0 0.2
26/06/2014
3.78
 39,090 3.78 3.82 3.75 0 0 0
25/06/2014
3.78
 72,730 3.82 3.85 3.75 0 0 0
24/06/2014
3.82
 43,590 3.82 3.85 3.75 0 0 0
23/06/2014
3.82
 5,620 3.82 3.82 3.78 0 0 0
20/06/2014
3.82
 10,190 3.82 3.82 3.75 7,000 210 0.1
19/06/2014
3.82
 14,790 3.85 3.85 3.71 0 0 0
18/06/2014
3.85
 65,420 3.78 3.85 3.78 0 0 0
17/06/2014
3.78
 16,650 3.75 3.82 3.75 0 0 0
16/06/2014
3.75
 28,410 3.78 3.82 3.75 0 0 0
13/06/2014
3.78
 23,980 3.78 3.85 3.75 0 0 0
12/06/2014
3.78
 37,040 3.82 3.85 3.78 2,000 0 0.0
11/06/2014
3.82
 60,260 3.82 3.85 3.75 10,000 0 0.1
10/06/2014
3.82
 35,220 3.82 3.85 3.75 15,000 0 0.2
09/06/2014
3.82
 36,120 3.71 3.85 3.71 11,700 90 0.1
06/06/2014
3.71
 32,390 3.71 3.75 3.71 13,000 0 0.1
05/06/2014
3.71
 12,920 3.71 3.71 3.61 0 0 0
04/06/2014
3.71
 46,980 3.78 3.78 3.64 3,000 0 0.0
03/06/2014
3.78
 9,890 3.78 3.82 3.64 1,600 0 0.0
02/06/2014
3.78
 28,120 3.75 3.78 3.64 3,000 10 0.0
30/05/2014
3.75
 22,660 3.78 3.78 3.71 0 0 0
29/05/2014
3.78
 20,270 3.88 3.92 3.78 0 0 0
28/05/2014
3.88
 52,930 3.85 3.92 3.82 0 0 0
27/05/2014
3.85
 99,310 3.82 3.88 3.78 10 0 0.0
26/05/2014
3.82
 15,400 3.78 3.82 3.75 0 0 0
23/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
23/05/2014
3.78
 34,900 3.78 3.85 3.71 300 0 0.0
22/05/2014
3.78
 105,930 3.84 3.84 3.72 0 0 0
21/05/2014
3.84
 151,620 3.72 3.84 3.72 0 0 0
20/05/2014
3.72
 48,830 3.72 3.75 3.63 0 0 0
19/05/2014
3.72
 196,050 3.60 3.84 3.53 0 10 -0.0
16/05/2014
3.60
 54,110 3.41 3.60 3.41 6,540 0 0.1
15/05/2014
3.41
 191,180 3.41 3.60 3.32 1,100 0 0.0
14/05/2014
3.41
 177,370 3.29 3.44 3.16 10 0 0.0
13/05/2014
3.29
 48,800 3.32 3.35 3.13 0 0 0
12/05/2014
3.32
 144,480 3.53 3.53 3.32 0 0 0
09/05/2014
3.53
 163,460 3.44 3.56 3.38 4,600 0 0.1
08/05/2014
3.44
 154,930 3.69 3.69 3.44 44,420 0 0.5
07/05/2014
3.69
 44,330 3.72 3.78 3.56 2,000 0 0.0
06/05/2014
3.72
 131,350 3.94 3.94 3.69 0 0 0
05/05/2014
3.94
 37,820 4.00 4.06 3.78 0 0 0
29/04/2014
4.00
 12,610 4.03 4.03 3.94 0 1,000 -0.0
28/04/2014
4.03
 28,730 4.03 4.03 3.97 0 0 0
25/04/2014
4.03
 33,020 4.00 4.03 3.91 3,000 0 0.0
24/04/2014
4.00
 18,940 4.00 4.00 3.94 0 0 0
23/04/2014
4.00
 60,230 4.00 4.03 3.94 0 0 0
22/04/2014
4.00
 71,170 3.81 4.00 3.78 0 0 0
21/04/2014
3.81
 112,710 4.09 4.09 3.81 9,000 0 0.1
18/04/2014
4.09
 107,460 4.15 4.15 4.00 0 0 0
17/04/2014
4.15
 100,540 4.15 4.18 4.09 26,000 0 0.3
16/04/2014
4.15
 107,240 4.22 4.28 4.00 29,800 0 0.4
15/04/2014
4.22
 67,340 4.28 4.34 4.22 0 0 0
14/04/2014
4.28
 100,310 4.34 4.37 4.25 0 0 0
11/04/2014
4.34
 65,190 4.34 4.34 4.25 10 0 0.0
10/04/2014
4.34
 54,740 4.31 4.37 4.31 0 0 0
08/04/2014
4.31
 91,410 4.37 4.37 4.31 0 20,000 -0.3
07/04/2014
4.37
 57,380 4.31 4.37 4.25 0 5,000 -0.1
04/04/2014
4.31
 53,770 4.31 4.34 4.25 0 0 0
03/04/2014
4.31
 63,660 4.22 4.34 4.22 0 0 0
02/04/2014
4.22
 134,350 4.25 4.28 4.03 0 0 0
01/04/2014
4.25
 130,190 4.34 4.34 4.18 0 0 0
31/03/2014
4.34
 46,350 4.43 4.46 4.34 0 0 0
28/03/2014
4.43
 115,480 4.43 4.49 4.37 0 0 0
27/03/2014
4.43
 131,610 4.28 4.43 4.25 0 0 0
26/03/2014
4.28
 169,590 4.46 4.65 4.28 0 0 0
25/03/2014
4.46
 268,850 4.71 4.71 4.46 0 0 0
24/03/2014
4.71
 348,950 4.56 4.74 4.53 0 0 0
21/03/2014
4.56
 177,420 4.53 4.62 4.49 6,000 0 0.1
20/03/2014
4.53
 428,570 4.71 4.71 4.49 0 0 0
19/03/2014
4.71
 369,980 4.62 4.74 4.59 0 0 0
18/03/2014
4.62
 346,170 4.74 4.99 4.62 0 0 0
17/03/2014
4.74
 831,060 4.43 4.74 4.49 0 0 0
14/03/2014
4.43
 422,650 4.37 4.46 4.34 0 0 0
13/03/2014
4.37
 97,760 4.37 4.40 4.31 0 0 0
12/03/2014
4.37
 139,630 4.37 4.40 4.31 2,000 0 0.0
11/03/2014
4.37
 107,700 4.34 4.40 4.31 12,000 0 0.2
10/03/2014
4.34
 113,160 4.34 4.40 4.31 0 0 0
07/03/2014
4.34
 265,260 4.43 4.49 4.28 0 0 0
06/03/2014
4.43
 74,080 4.46 4.49 4.37 0 0 0
05/03/2014
4.46
 152,650 4.40 4.46 4.37 0 0 0
04/03/2014
4.40
 216,940 4.22 4.40 4.15 0 0 0
03/03/2014
4.22
 104,940 4.40 4.40 4.18 0 0 0
28/02/2014
4.40
 124,560 4.40 4.43 4.31 0 11,760 -0.2
27/02/2014
4.40
 146,530 4.49 4.53 4.34 0 5,000 -0.1
26/02/2014
4.49
 352,540 4.28 4.49 4.25 0 24,000 -0.3
25/02/2014
4.28
 177,390 4.28 4.31 4.22 0 0 0
24/02/2014
4.28
 101,730 4.22 4.31 4.09 6,000 0 0.1
21/02/2014
4.22
 162,580 4.18 4.31 4.06 0 50 -0.0
20/02/2014
4.18
 238,770 4.49 4.53 4.18 0 20,000 -0.3
19/02/2014
4.49
 333,270 4.46 4.53 4.37 0 0 0
18/02/2014
4.46
 351,220 4.46 4.53 4.34 0 0 0
17/02/2014
4.46
 298,790 4.56 4.56 4.37 0 0 0
14/02/2014
4.56
 327,070 4.43 4.62 4.43 0 0 0
13/02/2014
4.43
 434,380 4.15 4.43 4.09 0 30,000 -0.4
12/02/2014
4.15
 179,510 4.09 4.22 4.06 0 0 0
11/02/2014
4.09
 206,380 4.22 4.31 4.06 0 0 0
10/02/2014
4.22
 594,490 3.97 4.22 4.03 6,050 0 0.1
07/02/2014
3.97
 620,890 3.84 4.06 3.91 0 8,000 -0.1
06/02/2014
3.84
 61,070 3.72 3.84 3.69 0 50 -0.0
27/01/2014
3.72
 70,780 3.75 3.75 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |