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)
18/09/2020
7.20
 8,230 7.17 7.20 6.89 0 0 0
17/09/2020
7.17
 12,180 7.13 7.17 6.96 0 0 0
16/09/2020
7.13
 3,410 7.13 7.20 7.06 0 0 0
15/09/2020
7.13
 1,700 7.17 7.17 7.10 0 0 0
14/09/2020
7.17
 7,020 7.10 7.20 7.00 0 0 0
11/09/2020
7.10
 440 7.10 7.10 6.86 0 0 0
10/09/2020
7.10
 21,460 7.13 7.13 6.86 1,000 0 0.0
09/09/2020
7.13
 2,190 7.13 7.13 7.13 0 0 0
08/09/2020
7.13
 4,440 7.10 7.20 6.96 0 0 0
07/09/2020
7.10
 310 7.10 7.17 7.10 0 0 0
04/09/2020
7.10
 650 7.20 7.20 7.03 0 0 0
03/09/2020
7.20
 4,670 7.20 7.20 6.80 0 0 0
01/09/2020
7.20
 2,500 7.20 7.20 7.17 2,500 0 0.0
31/08/2020
7.20
 2,090 7.13 7.20 6.79 0 0 0
28/08/2020
7.13
 950 7.13 7.17 7.13 0 0 0
27/08/2020
7.13
 12,020 6.76 7.13 6.86 0 0 0
26/08/2020
6.76
 4,910 7.06 7.06 6.76 0 0 0
25/08/2020
7.06
 2,750 7.13 7.13 6.86 0 0 0
24/08/2020
7.13
 3,620 7.06 7.13 7.03 0 0 0
21/08/2020
7.06
 390 7.00 7.06 7.00 120 0 0.0
20/08/2020
7.00
 4,710 6.93 7.06 6.93 0 0 0
19/08/2020
6.93
 4,340 6.86 7.00 6.93 0 0 0
18/08/2020
6.86
 4,020 6.96 6.96 6.86 0 0 0
17/08/2020
6.96
 15,330 6.82 6.96 6.81 0 4,380 -0.0
14/08/2020
6.82
 2,080 6.86 6.86 6.82 0 0 0
13/08/2020
6.86
 9,040 6.74 6.86 6.79 770 0 0.0
12/08/2020
6.74
 440 7.00 7.00 6.72 50 0 0.0
11/08/2020
7.00
 2,320 6.93 7.00 6.65 0 0 0
10/08/2020
6.93
 1,860 6.85 6.93 6.65 0 0 0
07/08/2020
6.85
 2,290 6.85 6.86 6.52 0 0 0
06/08/2020
6.85
 21,290 6.59 6.93 6.65 0 0 0
05/08/2020
6.59
 1,740 6.45 6.61 6.48 0 0 0
04/08/2020
6.45
 3,720 6.45 6.58 6.34 0 0 0
03/08/2020
6.45
 1,310 6.31 6.50 6.31 0 0 0
31/07/2020
6.31
 15,790 6.31 6.31 6.11 0 0 0
30/07/2020
6.31
 1,780 6.31 6.31 6.07 1,000 0 0.0
29/07/2020
6.31
 5,270 6.52 6.52 6.10 1,000 0 0.0
28/07/2020
6.52
 4,900 6.39 6.69 6.38 1,000 0 0.0
27/07/2020
6.39
 11,140 6.86 6.86 6.38 0 0 0
24/07/2020
6.86
 5,310 7.03 7.03 6.86 4,430 0 0.0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 13%
23/07/2020
7.03
 5,580 7.06 7.24 6.86 2,000 260 0.0
22/07/2020
7.06
 18,250 7.09 7.13 7.06 0 0 0
21/07/2020
7.09
 62,450 7.03 7.13 7.00 0 0 0
20/07/2020
7.03
 15,710 7.00 7.06 6.97 0 0 0
17/07/2020
7.00
 34,570 7.00 7.22 6.97 0 0 0
16/07/2020
7.00
 30,270 6.97 7.09 7.00 1,260 0 0.0
15/07/2020
6.97
 39,750 6.85 7.00 6.85 0 0 0
14/07/2020
6.85
 32,680 6.82 6.91 6.82 0 0 0
13/07/2020
6.82
 12,790 6.70 6.88 6.67 0 0 0
10/07/2020
6.70
 6,600 6.76 6.76 6.70 0 0 0
09/07/2020
6.76
 0 6.76 6.76 6.76 0 0 0
08/07/2020
6.76
 10,210 6.70 6.76 6.70 0 50,000 -0.5
07/07/2020
6.70
 12,700 6.64 6.70 6.64 0 0 0
06/07/2020
6.64
 0 6.64 6.64 6.64 0 132,228 -1.4
03/07/2020
6.64
 9,580 6.52 6.64 6.64 0 0 0
02/07/2020
6.52
 4,420 6.42 6.52 6.52 0 50,000 -0.5
01/07/2020
6.42
 2,500 6.42 6.42 6.42 1,470 370,000 -3.9
30/06/2020
6.42
 4,940 6.49 6.49 6.42 0 700,000 -7.4
29/06/2020
6.49
 100 6.64 6.64 6.49 0 0 0
26/06/2020
6.64
 100 6.61 6.64 6.64 0 0 0
25/06/2020
6.61
 60 6.58 6.61 6.61 0 0 0
24/06/2020
6.58
 13,200 6.61 6.61 6.58 0 0 0
23/06/2020
6.61
 14,530 6.64 6.64 6.58 0 0 0
22/06/2020
6.64
 1,090 6.64 6.64 6.49 0 0 0
19/06/2020
6.64
 9,620 6.61 6.64 6.58 0 0 0
18/06/2020
6.61
 0 6.61 6.61 6.61 0 0 0
17/06/2020
6.61
 5,950 6.64 6.64 6.39 30 0 0.0
16/06/2020
6.64
 2,820 6.55 6.64 6.39 10 0 0.0
15/06/2020
6.55
 13,170 6.39 6.64 6.39 40 0 0.0
12/06/2020
6.39
 4,120 6.52 6.52 6.21 10 0 0.0
11/06/2020
6.52
 15,540 6.52 6.52 6.49 10 11,620 -0.1
10/06/2020
6.52
 12,790 6.52 6.70 6.46 10 10,000 -0.1
09/06/2020
6.52
 61,240 6.18 6.61 6.21 20 48,300 -0.5
08/06/2020
6.18
 36,720 6.30 6.30 6.09 0 0 0
05/06/2020
6.30
 2,030 6.30 6.30 6.27 0 0 0
04/06/2020
6.30
 890 6.39 6.39 6.30 0 0 0
03/06/2020
6.39
 120 6.30 6.39 6.39 120 0 0.0
02/06/2020
6.30
 800 6.36 6.36 6.30 0 0 0
01/06/2020
6.36
 280 6.15 6.39 6.09 120 0 0.0
29/05/2020
6.15
 1,060 6.21 6.21 6.15 0 0 0
28/05/2020
6.21
 20 6.15 6.21 6.15 0 0 0
27/05/2020
6.15
 1,470 6.21 6.21 6.15 0 0 0
26/05/2020
6.21
 40 6.33 6.33 5.97 10 0 0.0
25/05/2020
6.33
 320 6.30 6.33 6.30 0 0 0
22/05/2020
6.30
 120 6.24 6.30 6.30 0 0 0
21/05/2020
6.24
 1,650 6.24 6.24 6.03 150 0 0.0
20/05/2020
6.24
 5,270 6.24 6.33 6.15 120 5,000 -0.0
19/05/2020
6.24
 870 6.24 6.24 6.09 110 0 0.0
18/05/2020
6.24
 9,940 6.12 6.24 6.12 10 2,500 -0.0
15/05/2020
6.12
 7,480 6.21 6.21 6.03 10 6,600 -0.1
14/05/2020
6.21
 730 6.18 6.21 6.09 10 0 0.0
13/05/2020
6.18
 100 6.24 6.24 6.18 0 0 0
12/05/2020
6.24
 3,000 6.09 6.24 6.09 140 0 0.0
11/05/2020
6.09
 5,180 6.24 6.24 6.09 0 1,100 -0.0
08/05/2020
6.24
 7,010 6.12 6.24 6.08 130 0 0.0
07/05/2020
6.12
 350 6.15 6.18 5.97 10 0 0.0
06/05/2020
6.15
 1,110 6.03 6.21 6.15 110 0 0.0
05/05/2020
6.03
 6,120 6.09 6.09 5.66 0 0 0
04/05/2020
6.09
 210 6.03 6.39 6.09 10 0 0.0
29/04/2020
6.03
 480 6.09 6.09 6.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |