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
(2024-08-20) 		-0.75 -5.54% 3,738,200 0 0
12.80
13.60
12.80
2 tháng
(2024-07-22) 		-0.10 -0.78% 12,648,000 0 0
12.25
13.70
12.80
3 tháng
(2024-06-21) 		0.25 2.03% 16,960,800 0 0
12.09
13.70
12.80
6 tháng
(2024-03-25) 		1.89 17.33% 39,337,300 -7,566 -0.1
10.68
13.73
12.80
12 tháng
(2023-09-25) 		1.89 17.33% 69,742,800 -7,566 -0.1
9.45
13.73
12.80
24 tháng
(2022-09-30) 		3.99 45.22% 109,192,000 -7,632 -0.1
6.02
13.73
12.80
36 tháng
(2021-10-05) 		-1.57 -10.93% 170,842,000 -205,622 -3.2
6.02
15.71
12.80
60 tháng
(2019-10-16) 		5.19 68.15% 199,190,100 -3,989,320 -48.0
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)
26/11/2021
13.66
 419,200 14.08 14.08 13.58 0 0 0
25/11/2021
14.08
 235,000 14.12 14.12 13.87 0 0 0
24/11/2021
14.12
 242,400 13.87 14.29 13.74 0 0 0
23/11/2021
13.87
 149,800 13.45 14.04 13.53 0 0 0
22/11/2021
13.45
 702,600 14.37 14.37 13.45 0 0 0
19/11/2021
14.37
 984,300 15.21 15.21 14.33 0 0 0
18/11/2021
15.21
 514,800 15.37 15.37 14.91 0 24,100 -0.4
17/11/2021
15.37
 405,500 15.71 15.87 15.37 0 24,600 -0.5
16/11/2021
15.71
 978,600 15.25 15.79 14.91 0 0 0
15/11/2021
15.25
 1,107,800 14.91 15.75 14.45 0 0 0
12/11/2021
14.91
 870,500 15.16 15.16 14.45 0 0 0
11/11/2021
15.16
 1,108,500 14.91 15.54 14.91 0 0 0
10/11/2021
14.91
 1,560,100 13.95 14.91 14.20 0 0 0
09/11/2021
13.95
 1,020,400 13.45 14.04 13.45 0 0 0
08/11/2021
13.45
 282,300 13.49 13.62 13.41 0 0 0
05/11/2021
13.49
 200,300 13.33 13.58 13.24 0 0 0
04/11/2021
13.33
 278,900 13.16 13.53 13.03 0 0 0
03/11/2021
13.16
 705,300 13.70 13.70 13.03 0 0 0
02/11/2021
13.70
 409,200 13.70 13.83 13.53 0 0 0
01/11/2021
13.70
 533,300 13.95 14.04 13.66 0 0 0
29/10/2021
13.95
 1,008,600 13.83 14.20 13.45 0 0 0
28/10/2021
13.83
 686,100 14.16 14.24 13.79 0 0 0
27/10/2021
14.16
 515,000 13.95 14.45 13.87 0 0 0
26/10/2021
13.95
 938,400 13.41 14.04 13.41 0 0 0
25/10/2021
13.41
 312,800 13.33 13.62 13.37 0 0 0
22/10/2021
13.33
 259,000 13.16 13.53 13.20 0 0 0
21/10/2021
13.16
 228,700 13.16 13.20 12.99 0 0 0
20/10/2021
13.16
 378,200 13.08 13.33 12.95 0 44,800 -0.7
19/10/2021
13.08
 740,100 13.53 13.53 13.03 0 0 0
18/10/2021
13.53
 463,700 13.79 13.87 13.49 0 0 0
15/10/2021
13.79
 420,300 13.53 13.83 13.49 0 0 0
14/10/2021
13.53
 1,214,800 13.83 14.20 13.37 0 0 0
13/10/2021
13.83
 992,800 13.83 13.83 13.33 0 0 0
12/10/2021
13.83
 595,100 14.12 14.12 13.66 0 0 0
11/10/2021
14.12
 436,600 14.58 14.83 14.08 0 0 0
08/10/2021
14.58
 593,800 13.91 14.83 13.91 0 0 0
07/10/2021
13.91
 826,500 14.37 14.37 13.87 0 0 0
06/10/2021
14.37
 670,800 14.37 14.54 13.95 0 0 0
05/10/2021
14.37
 804,100 14.87 15.04 14.12 0 0 0
04/10/2021
14.87
 2,256,700 14.12 15.08 14.87 0 1,000 -0.0
01/10/2021
14.12
 1,207,800 13.20 14.12 12.95 0 0 0
30/09/2021
13.20
 309,800 13.41 13.58 13.16 0 0 0
29/09/2021
13.41
 482,500 13.12 13.66 13.08 0 0 0
28/09/2021
13.12
 542,000 12.53 13.41 12.37 0 0 0
27/09/2021
12.53
 359,600 12.62 13.12 12.28 0 0 0
24/09/2021
12.62
 452,300 12.99 13.37 12.28 0 0 0
23/09/2021
12.99
 956,500 13.95 13.95 12.99 0 1,000 -0.0
22/09/2021
13.95
 446,900 14.20 14.20 13.70 0 0 0
21/09/2021
14.20
 516,200 13.62 14.37 13.16 0 0 0
20/09/2021
13.62
 1,674,100 12.87 13.74 13.37 0 0 0
17/09/2021
12.87
 1,028,700 12.03 12.87 12.24 0 500 -0.0
16/09/2021
12.03
 250,800 12.07 12.28 11.95 0 0 0
15/09/2021
12.07
 625,500 11.70 12.20 11.53 0 1,600 -0.0
14/09/2021
11.70
 298,000 11.53 12.11 11.36 0 1,400 -0.0
13/09/2021
11.53
 282,000 11.70 11.70 11.45 0 0 0
10/09/2021
11.70
 210,800 11.86 11.91 11.61 0 600 -0.0
09/09/2021
11.86
 413,500 11.78 11.91 11.57 0 1,200 -0.0
08/09/2021
11.78
 662,200 11.91 12.20 11.32 0 0 0
07/09/2021
11.91
 529,900 12.53 12.62 11.86 0 0 0
06/09/2021
12.53
 681,500 11.78 12.57 11.78 0 100 -0.0
01/09/2021
11.78
 731,000 11.15 11.78 11.07 0 0 0
31/08/2021
11.15
 498,000 11.03 11.20 11.03 0 0 0
30/08/2021
11.03
 479,500 10.94 11.28 10.94 0 122,300 -1.6
27/08/2021
10.94
 407,800 10.49 11.03 10.28 0 95,000 -1.2
26/08/2021
10.49
 413,600 10.11 10.61 10.15 0 35,000 -0.4
25/08/2021
10.11
 87,100 10.11 10.11 9.98 0 0 0
24/08/2021
10.11
 83,600 10.03 10.28 10.03 0 0 0
23/08/2021
10.03
 171,000 9.98 10.28 9.94 0 0 0
20/08/2021: Quyền mua cổ phiếu: 9/5 Giá: 10 (Volume + 55.56%, Ratio=0.56)
20/08/2021
9.98
 326,400 9.94 10.44 9.94 0 1,700 -0.0
19/08/2021
9.94
 213,700 10.02 10.25 9.94 0 0 0
18/08/2021
10.02
 180,000 10.28 10.28 9.98 0 0 0
17/08/2021
10.28
 404,200 10.21 10.36 9.82 0 0 0
16/08/2021
10.21
 315,000 10.63 10.63 10.05 0 1,500 -0.0
13/08/2021
10.63
 143,600 10.59 11.05 10.13 0 5,100 0
12/08/2021
10.59
 537,700 9.90 10.59 10.36 0 207,100 -2.8
11/08/2021
9.90
 905,800 9.33 9.98 9.40 0 580,800 -7.5
10/08/2021
9.33
 53,900 9.36 9.36 9.21 0 0 0
09/08/2021
9.36
 43,100 9.36 9.36 9.13 0 0 0
06/08/2021
9.36
 32,700 9.40 9.40 9.25 0 0 0
05/08/2021
9.40
 120,600 8.90 9.44 8.98 0 0 0
04/08/2021
8.90
 27,200 8.98 8.98 8.71 0 0 0
03/08/2021
8.98
 20,700 8.98 8.98 8.86 0 0 0
02/08/2021
8.98
 32,800 8.98 8.98 8.75 0 0 0
30/07/2021
8.98
 12,300 9.02 9.02 8.90 0 0 0
29/07/2021
9.02
 11,100 8.98 9.06 8.90 0 2,000 -0.0
28/07/2021
8.98
 900 9.02 9.02 8.94 0 0 0
27/07/2021
9.02
 19,400 8.98 9.02 8.79 0 0 0
26/07/2021
8.98
 54,800 8.86 8.98 8.63 0 0 0
23/07/2021
8.86
 22,800 8.94 8.98 8.86 0 0 0
22/07/2021
8.94
 19,200 8.83 8.94 8.83 0 0 0
21/07/2021
8.83
 17,600 8.94 9.02 8.67 0 0 0
20/07/2021
8.94
 9,900 8.83 9.02 8.79 0 0 0
19/07/2021
8.83
 35,200 9.02 9.06 8.56 0 0 0
16/07/2021
9.02
 19,700 8.98 9.09 8.86 0 0 0
15/07/2021
8.98
 18,000 8.86 9.09 8.86 0 0 0
14/07/2021
8.86
 18,200 8.83 9.17 8.83 0 0 0
13/07/2021
8.83
 32,500 8.44 9.02 8.52 0 0 0
12/07/2021
8.44
 125,100 8.83 8.98 8.33 0 0 0
09/07/2021
8.83
 111,700 9.13 9.17 8.63 0 0 0
08/07/2021
9.13
 68,500 9.13 9.33 9.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |