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)
07/07/2021
9.13
 97,000 9.52 9.52 8.94 0 0 0
06/07/2021
9.52
 80,600 9.90 9.94 9.52 0 260,300 -3.1
05/07/2021
9.90
 154,100 9.71 10.09 9.71 0 59,400 -0.8
02/07/2021
9.71
 388,900 9.33 9.71 9.21 0 246,700 -3.1
01/07/2021
9.33
 114,900 9.29 9.44 9.09 0 57,700 -0.7
30/06/2021
9.29
 192,900 9.29 9.33 9.06 0 79,300 -1.0
29/06/2021
9.29
 26,200 9.25 9.29 9.21 0 6,600 -0.1
28/06/2021
9.25
 74,700 9.21 9.29 8.60 0 11,000 -0.1
25/06/2021
9.21
 13,000 9.06 9.29 9.06 0 0 0
24/06/2021
9.06
 49,500 9.36 9.36 8.71 500 1,300 -0.0
23/06/2021
9.36
 45,000 9.36 9.44 9.25 0 13,000 -0.2
22/06/2021
9.36
 82,700 9.13 9.40 9.13 2,000 17,000 -0.2
21/06/2021
9.13
 33,300 9.21 9.21 9.06 0 2,000 -0.0
18/06/2021
9.21
 33,300 9.09 9.21 9.13 0 4,000 -0.0
17/06/2021
9.09
 12,800 9.17 9.21 9.06 0 1,100 -0.0
16/06/2021
9.17
 15,900 9.21 9.21 9.06 0 6,000 -0.1
15/06/2021
9.21
 12,100 9.13 9.21 8.86 0 0 0
14/06/2021
9.13
 7,700 9.06 9.21 8.94 0 400 -0.0
11/06/2021
9.06
 8,700 9.06 9.17 8.83 600 0 0.0
10/06/2021
9.06
 5,100 9.21 9.21 8.86 500 0 0.0
09/06/2021
9.21
 6,500 9.21 9.21 9.09 1,000 0 0.0
08/06/2021
9.21
 9,200 9.36 9.52 9.02 200 0 0.0
07/06/2021
9.36
 48,400 9.13 9.59 9.13 100 31,000 -0.4
04/06/2021
9.13
 50,700 8.98 9.13 9.02 2,200 0 0.0
03/06/2021
8.98
 19,500 8.94 9.06 8.98 0 0 0
02/06/2021
8.94
 12,000 8.94 8.98 8.79 0 0 0
01/06/2021
8.94
 5,700 8.79 8.98 8.75 0 0 0
31/05/2021
8.79
 7,400 8.83 8.83 8.75 0 0 0
28/05/2021
8.83
 36,100 8.79 8.90 8.75 0 13,800 -0.2
27/05/2021
8.79
 9,900 8.98 8.98 8.75 600 0 0.0
26/05/2021
8.98
 6,300 8.98 9.06 8.90 0 0 0
25/05/2021
8.98
 14,800 8.79 8.98 8.75 0 0 0
24/05/2021
8.79
 42,000 8.75 9.06 8.67 0 0 0
21/05/2021
8.75
 9,400 8.71 8.79 8.60 500 0 0.0
20/05/2021
8.71
 7,500 8.71 8.79 8.63 0 0 0
19/05/2021
8.71
 35,200 8.86 8.90 8.63 0 0 0
18/05/2021
8.86
 29,400 9.02 9.02 8.71 0 0 0
17/05/2021
9.02
 10,500 9.21 9.21 8.90 0 0 0
14/05/2021
9.21
 9,000 9.13 9.29 9.13 0 0 0
13/05/2021
9.13
 68,600 9.13 9.29 8.98 0 0 0
12/05/2021
9.13
 11,600 9.06 9.21 8.79 0 0 0
11/05/2021
9.06
 2,800 8.86 9.13 8.86 0 0 0
10/05/2021
8.86
 68,000 9.09 9.09 8.75 0 15,000 -0.2
07/05/2021
9.09
 23,900 9.21 9.29 9.06 0 0 0
06/05/2021
9.21
 59,100 9.36 9.36 9.17 0 1,900 -0.0
05/05/2021
9.36
 50,300 9.36 9.44 9.21 1,200 0 0.0
04/05/2021
9.36
 51,400 9.21 9.59 9.13 6,400 0 0.1
29/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/04/2021
9.21
 49,600 9.67 9.75 9.21 100 0 0.0
28/04/2021
9.67
 24,900 9.84 9.84 9.67 400 0 0.0
27/04/2021
9.84
 71,700 9.81 9.94 9.81 1,200 3,700 -0.0
26/04/2021
9.81
 140,400 9.53 9.84 9.53 3,000 0 0.0
23/04/2021
9.53
 55,100 9.57 9.57 9.40 0 15,200 -0.2
22/04/2021
9.57
 102,900 9.67 9.67 9.46 0 300 -0.0
20/04/2021
9.67
 75,600 9.60 9.77 9.46 1,100 0 0.0
19/04/2021
9.60
 169,300 8.98 9.60 9.26 2,300 0 0.0
16/04/2021
8.98
 64,100 9.05 9.05 8.92 0 0 0
15/04/2021
9.05
 34,600 9.09 9.09 9.02 0 3,000 -0.0
14/04/2021
9.09
 89,100 9.02 9.19 8.95 18,300 0 0.2
13/04/2021
9.02
 80,800 8.92 9.12 8.95 15,000 0 0.2
12/04/2021
8.92
 39,600 8.98 8.98 8.85 0 0 0
09/04/2021
8.98
 29,500 8.98 9.12 8.92 1,000 0 0.0
08/04/2021
8.98
 34,000 8.98 8.98 8.92 0 0 0
07/04/2021
8.98
 20,700 8.92 8.98 8.81 2,000 0 0.0
06/04/2021
8.92
 173,700 8.64 8.95 8.64 5,000 141,000 -1.7
05/04/2021
8.64
 68,800 8.64 8.71 8.57 24,900 56,100 -0.4
02/04/2021
8.64
 32,700 8.64 8.71 8.64 8,500 6,500 0.0
01/04/2021
8.64
 31,600 8.64 8.71 8.57 13,500 22,500 -0.1
31/03/2021
8.64
 13,200 8.64 8.71 8.64 0 10,800 -0.1
30/03/2021
8.64
 87,000 8.64 8.78 8.54 18,000 37,300 -0.2
29/03/2021
8.64
 13,600 8.61 8.78 8.61 0 7,700 -0.1
26/03/2021
8.61
 8,100 8.68 8.71 8.57 0 0 0
25/03/2021
8.68
 9,300 8.71 8.74 8.68 0 0 0
24/03/2021
8.71
 10,600 8.71 8.85 8.71 700 0 0.0
23/03/2021
8.71
 17,600 8.71 8.88 8.68 1,200 0 0.0
22/03/2021
8.71
 92,300 8.85 8.98 8.71 300 84,900 -1.1
19/03/2021
8.85
 7,100 8.78 8.88 8.78 100 0 0.0
18/03/2021
8.78
 86,500 8.92 8.95 8.78 100 82,800 -1.1
17/03/2021
8.92
 11,700 8.85 8.92 8.85 0 0 0
16/03/2021
8.85
 44,100 8.92 9.05 8.81 600 0 0.0
15/03/2021
8.92
 15,100 8.85 8.98 8.85 0 1,100 -0.0
12/03/2021
8.85
 29,800 8.98 9.09 8.85 0 100 -0.0
11/03/2021
8.98
 16,500 8.98 8.98 8.78 200 0 0.0
10/03/2021
8.98
 15,800 8.78 9.02 8.95 6,400 0 0.1
09/03/2021
8.78
 18,800 9.02 9.02 8.78 3,000 0 0.0
08/03/2021
9.02
 35,400 8.78 9.12 8.98 4,500 0 0.1
05/03/2021
8.78
 68,900 8.54 8.85 8.68 6,500 1,000 0.1
04/03/2021
8.54
 43,000 8.50 8.74 8.50 0 0 0
03/03/2021
8.50
 23,800 8.40 8.50 8.47 0 0 0
02/03/2021
8.40
 23,300 8.47 8.47 8.40 0 0 0
01/03/2021
8.47
 30,800 8.37 8.47 8.40 0 0 0
26/02/2021
8.37
 9,800 8.44 8.44 8.23 100 0 0.0
25/02/2021
8.44
 74,100 8.30 8.47 8.20 0 0 0
24/02/2021
8.30
 21,800 8.54 8.54 8.30 600 0 0.0
23/02/2021
8.54
 16,900 8.47 8.54 8.30 0 0 0
22/02/2021
8.47
 27,200 8.50 8.61 8.47 1,800 0 0.0
19/02/2021
8.50
 51,200 8.37 8.50 7.96 0 0 0
18/02/2021
8.37
 22,200 8.33 8.57 8.30 0 0 0
17/02/2021
8.33
 20,500 8.33 8.37 8.30 0 0 0
09/02/2021
8.33
 80,900 8.16 8.33 8.09 600 0 0.0
08/02/2021
8.16
 8,300 8.09 8.23 8.09 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |