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)
04/09/2013
2.48
 8,760 2.48 2.48 2.45 0 0 0
03/09/2013
2.48
 32,390 2.54 2.54 2.45 0 0 0
30/08/2013
2.54
 560 2.54 2.54 2.48 0 0 0
29/08/2013
2.54
 12,040 2.45 2.54 2.48 0 0 0
28/08/2013
2.45
 90,530 2.57 2.57 2.42 4,310 0 0.0
27/08/2013
2.57
 9,910 2.60 2.60 2.54 0 0 0
26/08/2013
2.60
 9,710 2.60 2.63 2.57 0 0 0
23/08/2013
2.60
 7,700 2.60 2.60 2.54 0 0 0
22/08/2013
2.60
 7,400 2.60 2.60 2.57 0 0 0
21/08/2013
2.60
 11,620 2.63 2.63 2.54 0 0 0
20/08/2013
2.63
 46,200 2.60 2.63 2.57 0 8,000 -0.1
19/08/2013
2.60
 44,010 2.57 2.60 2.57 0 0 0
16/08/2013
2.57
 51,590 2.60 2.63 2.54 0 0 0
15/08/2013
2.60
 26,470 2.60 2.63 2.54 0 0 0
14/08/2013
2.60
 5,080 2.54 2.60 2.51 0 0 0
13/08/2013
2.54
 23,260 2.60 2.63 2.51 0 0 0
12/08/2013
2.60
 15,190 2.60 2.67 2.57 0 0 0
09/08/2013
2.60
 14,810 2.60 2.63 2.57 0 0 0
08/08/2013
2.60
 20,820 2.63 2.63 2.57 2,000 0 0.0
07/08/2013
2.63
 32,390 2.60 2.63 2.54 0 0 0
06/08/2013
2.60
 8,240 2.60 2.63 2.57 0 0 0
05/08/2013
2.60
 5,630 2.63 2.63 2.57 0 0 0
02/08/2013
2.63
 33,810 2.63 2.63 2.51 0 0 0
01/08/2013
2.63
 22,040 2.63 2.63 2.57 0 0 0
31/07/2013
2.63
 16,940 2.60 2.63 2.60 0 0 0
30/07/2013
2.60
 53,250 2.54 2.60 2.54 0 0 0
29/07/2013
2.54
 7,420 2.67 2.67 2.54 0 0 0
26/07/2013
2.67
 4,480 2.67 2.67 2.63 0 0 0
25/07/2013
2.67
 34,430 2.67 2.70 2.67 20,000 0 0.2
24/07/2013
2.67
 31,280 2.70 2.73 2.63 13,930 0 0.1
23/07/2013
2.70
 55,010 2.70 2.79 2.70 15,000 0 0.1
22/07/2013
2.70
 81,620 2.67 2.79 2.67 23,750 0 0.2
19/07/2013
2.67
 65,930 2.60 2.67 2.60 23,320 0 0.2
18/07/2013
2.60
 33,840 2.60 2.63 2.57 19,870 0 0.2
17/07/2013
2.60
 33,680 2.57 2.60 2.54 9,700 10,000 -0.0
16/07/2013
2.57
 78,840 2.54 2.57 2.51 45,160 0 0.4
15/07/2013
2.54
 41,020 2.54 2.57 2.51 21,330 0 0.2
12/07/2013
2.54
 63,440 2.51 2.57 2.51 42,000 0 0.3
11/07/2013
2.51
 34,420 2.42 2.51 2.45 24,800 0 0.2
10/07/2013
2.42
 27,860 2.48 2.48 2.42 0 0 0
09/07/2013
2.48
 14,270 2.45 2.48 2.42 0 0 0
08/07/2013
2.45
 7,500 2.48 2.48 2.42 0 0 0
05/07/2013
2.48
 42,920 2.45 2.51 2.42 0 30,000 -0.2
04/07/2013
2.45
 57,770 2.51 2.54 2.45 100 0 0.0
03/07/2013
2.51
 7,900 2.51 2.57 2.45 0 0 0
02/07/2013
2.51
 16,550 2.48 2.60 2.48 0 0 0
01/07/2013
2.48
 5,580 2.48 2.51 2.45 0 0 0
28/06/2013
2.48
 19,360 2.48 2.48 2.45 0 0 0
27/06/2013
2.48
 16,720 2.48 2.51 2.48 0 0 0
26/06/2013
2.48
 61,040 2.48 2.54 2.45 0 4,000 -0.0
25/06/2013
2.48
 138,350 2.63 2.63 2.48 14,100 0 0.1
24/06/2013
2.63
 10,770 2.70 2.70 2.57 0 0 0
21/06/2013
2.70
 41,940 2.67 2.70 2.60 24,000 0 0.2
20/06/2013
2.67
 128,780 2.60 2.76 2.54 83,010 0 0.7
19/06/2013
2.60
 42,830 2.54 2.63 2.54 26,000 0 0.2
18/06/2013
2.54
 40,420 2.60 2.60 2.54 10,100 0 0.1
17/06/2013
2.60
 99,510 2.70 2.70 2.54 33,470 0 0.3
14/06/2013
2.70
 191,450 2.76 2.82 2.67 90,000 37,000 0.5
13/06/2013
2.76
 299,920 2.60 2.76 2.73 60,000 46,000 0.1
12/06/2013
2.60
 347,500 2.45 2.60 2.45 63,090 0 0.5
11/06/2013
2.45
 61,220 2.42 2.45 2.36 0 0 0
10/06/2013
2.42
 186,080 2.32 2.42 2.29 0 0 0
07/06/2013
2.32
 29,880 2.32 2.32 2.26 0 0 0
06/06/2013
2.32
 55,480 2.29 2.32 2.26 0 0 0
05/06/2013
2.29
 42,270 2.29 2.32 2.26 6,140 0 0.0
04/06/2013
2.29
 104,920 2.29 2.32 2.26 16,980 50,090 -0.2
03/06/2013
2.29
 53,690 2.26 2.29 2.26 0 0 0
31/05/2013
2.26
 62,510 2.26 2.29 2.20 0 0 0
30/05/2013
2.26
 50,710 2.26 2.26 2.17 0 0 0
29/05/2013
2.26
 105,040 2.23 2.29 2.23 3,000 0 0.0
28/05/2013
2.23
 48,210 2.23 2.26 2.23 0 0 0
27/05/2013
2.23
 39,720 2.20 2.23 2.20 0 0 0
24/05/2013
2.20
 13,460 2.20 2.23 2.14 0 0 0
23/05/2013
2.20
 38,030 2.20 2.23 2.17 2,450 0 0.0
22/05/2013
2.20
 49,060 2.17 2.23 2.17 0 0 0
21/05/2013
2.17
 48,900 2.14 2.20 2.11 2,550 0 0.0
20/05/2013
2.14
 33,990 2.11 2.17 2.11 0 0 0
17/05/2013
2.11
 45,350 2.17 2.17 2.11 0 0 0
16/05/2013
2.17
 8,660 2.17 2.20 2.14 0 0 0
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
2.17
 43,430 2.23 2.23 2.11 1,000 0 0.0
14/05/2013
2.23
 99,960 2.29 2.29 2.18 0 800 -0.0
13/05/2013
2.29
 124,420 2.34 2.37 2.29 0 0 0
10/05/2013
2.34
 64,500 2.34 2.37 2.34 0 0 0
09/05/2013
2.34
 162,380 2.31 2.34 2.29 0 0 0
08/05/2013
2.31
 44,600 2.31 2.34 2.29 0 0 0
07/05/2013
2.31
 67,180 2.31 2.34 2.26 0 0 0
06/05/2013
2.31
 72,390 2.26 2.31 2.26 0 0 0
03/05/2013
2.26
 93,000 2.29 2.31 2.26 0 0 0
02/05/2013
2.29
 174,360 2.18 2.31 2.18 13,370 0 0.1
26/04/2013
2.18
 62,920 2.18 2.23 2.15 0 0 0
25/04/2013
2.18
 40,810 2.15 2.18 2.07 0 0 0
24/04/2013
2.15
 36,760 2.15 2.15 2.10 2,500 0 0.0
23/04/2013
2.15
 27,710 2.18 2.18 2.07 2,500 0 0.0
22/04/2013
2.18
 17,520 2.12 2.20 2.12 500 0 0.0
18/04/2013
2.12
 83,200 2.18 2.20 2.12 800 0 0.0
17/04/2013
2.18
 47,180 2.10 2.23 2.12 0 0 0
16/04/2013
2.10
 31,060 2.12 2.15 2.07 0 0 0
15/04/2013
2.12
 29,040 2.18 2.18 2.07 0 0 0
12/04/2013
2.18
 49,730 2.20 2.29 2.18 0 0 0
11/04/2013
2.20
 64,450 2.10 2.23 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |