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
(2024-10-23) 		0 0% 2,906,400 0 0
12.65
13.20
12.80
2 tháng
(2024-09-23) 		-0.15 -1.16% 5,716,400 0 0
12.65
13.20
12.80
3 tháng
(2024-08-26) 		-0.70 -5.19% 8,186,900 0 0
12.65
13.50
12.80
6 tháng
(2024-05-27) 		0.71 5.86% 32,653,000 -7,500 -0.1
12.09
13.73
12.80
12 tháng
(2023-11-28) 		2.66 26.28% 57,024,700 -7,500 -0.1
10.14
13.73
12.80
24 tháng
(2022-12-05) 		5.20 68.36% 112,696,000 -7,500 -0.1
7.27
13.73
12.80
36 tháng
(2021-12-08) 		-0.44 -3.34% 150,418,400 -111,056 -1.6
6.02
14.24
12.80
60 tháng
(2019-12-19) 		5.92 86% 204,914,580 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |