CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.95
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
(2024-10-15) 		0.25 1.97% 3,069,500 0 0
12.65
13.20
12.95
2 tháng
(2024-09-16) 		0.15 1.17% 5,523,200 0 0
12.65
13.20
12.95
3 tháng
(2024-08-16) 		-0.40 -3% 9,869,000 0 0
12.65
13.60
12.95
6 tháng
(2024-05-20) 		1.04 8.74% 33,865,800 -7,566 -0.1
11.73
13.73
12.95
12 tháng
(2023-11-20) 		2.68 26.06% 57,051,000 -7,566 -0.1
10.09
13.73
12.95
24 tháng
(2022-11-25) 		6.13 89.95% 112,263,900 -7,566 -0.1
6.82
13.73
12.95
36 tháng
(2021-11-30) 		-0.54 -4.02% 150,952,600 -112,122 -1.6
6.02
14.24
12.95
60 tháng
(2019-12-11) 		6.04 87.35% 204,148,930 -3,896,130 -46.8
5.91
15.71
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
6.45
 3,950 6.45 6.57 6.12 100 0 0.0
22/06/2018
6.45
 2,620 6.45 6.47 6.37 0 0 0
21/06/2018
6.45
 3,020 6.47 6.57 6.39 300 0 0.0
20/06/2018
6.47
 650 6.45 6.47 6.45 250 0 0.0
19/06/2018
6.45
 3,000 6.32 6.60 6.29 510 0 0.0
18/06/2018
6.32
 6,140 6.52 6.52 6.32 0 0 0
15/06/2018
6.52
 5,930 6.34 6.52 6.22 370 0 0.0
14/06/2018
6.34
 2,270 6.37 6.47 6.34 20 0 0.0
13/06/2018
6.37
 2,200 6.37 6.55 6.37 10 0 0.0
12/06/2018
6.37
 5,630 6.42 6.65 6.37 3,270 0 0.0
11/06/2018
6.42
 1,110 6.65 6.65 6.42 620 0 0.0
08/06/2018
6.65
 1,540 6.55 6.65 6.57 650 0 0.0
07/06/2018
6.55
 1,570 6.57 6.57 6.52 450 0 0.0
06/06/2018
6.57
 600 6.55 6.57 6.24 310 0 0.0
05/06/2018
6.55
 20 6.57 6.57 6.52 0 0 0
04/06/2018
6.57
 110 6.42 6.57 6.29 30 0 0.0
01/06/2018
6.42
 200 6.42 6.42 6.42 200 0 0.0
31/05/2018
6.42
 1,640 6.39 6.42 6.14 30 0 0.0
30/05/2018
6.39
 4,910 6.29 6.45 6.29 530 0 0.0
29/05/2018
6.29
 13,720 6.34 6.37 5.96 20 1,400 -0.0
28/05/2018
6.34
 1,880 6.57 6.57 6.34 1,600 0 0.0
25/05/2018
6.57
 2,950 6.57 6.57 6.55 0 0 0
24/05/2018
6.57
 1,450 6.57 6.60 6.39 0 0 0
23/05/2018
6.57
 1,060 6.60 6.60 6.57 0 0 0
22/05/2018
6.60
 1,210 6.60 6.60 6.55 800 0 0.0
21/05/2018
6.60
 7,660 6.78 6.78 6.32 2,920 0 0.0
18/05/2018
6.78
 3,530 6.57 6.78 6.52 0 0 0
17/05/2018
6.57
 290 6.47 6.57 6.39 260 10 0.0
16/05/2018
6.47
 26,680 6.70 6.70 6.29 60 0 0.0
15/05/2018
6.70
 3,990 6.62 6.83 6.52 400 0 0.0
14/05/2018
6.62
 3,040 6.72 6.85 6.42 30 0 0.0
11/05/2018
6.72
 4,700 6.57 6.72 6.52 10 0 0.0
10/05/2018
6.57
 1,890 6.50 6.78 6.52 0 0 0
09/05/2018
6.50
 26,360 6.55 6.57 6.42 18,100 0 0.2
08/05/2018
6.55
 7,710 6.83 6.83 6.55 2,350 0 0.0
07/05/2018
6.83
 1,030 6.85 6.85 6.67 10 0 0.0
04/05/2018
6.85
 14,160 6.90 6.90 6.65 8,970 0 0.1
03/05/2018
6.90
 3,460 6.88 6.98 6.75 0 0 0
02/05/2018
6.88
 5,410 6.85 7.08 6.47 1,030 0 0.0
27/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2018
6.85
 7,530 6.78 7.05 6.45 520 0 0.0
26/04/2018
6.78
 10,390 6.75 6.82 6.75 2,610 0 0.0
24/04/2018
6.75
 270 6.71 6.75 6.71 0 0 0
23/04/2018
6.71
 1,640 6.75 6.80 6.71 0 10 -0.0
20/04/2018
6.75
 220 6.84 6.84 6.71 10 0 0.0
19/04/2018
6.84
 21,980 6.84 6.84 6.73 11,820 0 0.2
18/04/2018
6.84
 53,590 6.84 6.84 6.66 36,200 0 0.5
17/04/2018
6.84
 27,260 6.84 6.89 6.68 5,340 0 0.1
16/04/2018
6.84
 20,580 6.84 7.00 6.66 16,230 0 0.2
13/04/2018
6.84
 27,460 7.03 7.07 6.59 10 0 0.0
12/04/2018
7.03
 13,930 6.82 7.25 6.84 50 0 0.0
11/04/2018
6.82
 169,540 6.39 6.82 6.43 100,000 0 1.5
10/04/2018
6.39
 56,320 6.39 6.41 6.34 0 220 -0.0
09/04/2018
6.39
 10 6.34 6.39 6.39 0 0 0
06/04/2018
6.34
 12,530 6.39 6.39 6.25 0 0 0
05/04/2018
6.39
 32,130 6.23 6.39 6.20 3,050 0 0.0
04/04/2018
6.23
 11,770 6.16 6.30 6.23 10 0 0.0
03/04/2018
6.16
 5,100 6.32 6.32 6.16 0 0 0
02/04/2018
6.32
 5,230 6.27 6.34 6.25 230 0 0.0
30/03/2018
6.27
 11,560 6.16 6.30 6.11 0 0 0
29/03/2018
6.16
 5,810 6.39 6.39 6.14 10 0 0.0
28/03/2018
6.39
 1,940 6.34 6.39 6.14 0 0 0
27/03/2018
6.34
 28,050 6.25 6.34 6.16 0 0 0
26/03/2018
6.25
 22,780 6.30 6.34 6.07 10 0 0.0
23/03/2018
6.30
 4,370 6.27 6.30 6.07 30 10 0.0
22/03/2018
6.27
 5,010 6.32 6.32 6.16 10 0 0.0
21/03/2018
6.32
 1,470 6.18 6.39 6.20 40 0 0.0
20/03/2018
6.18
 7,120 6.18 6.18 6.09 0 0 0
19/03/2018
6.18
 26,210 6.11 6.25 6.05 30 0 0.0
16/03/2018
6.11
 27,690 6.16 6.32 6.05 20 0 0.0
15/03/2018
6.16
 2,330 6.16 6.16 6.09 20 0 0.0
14/03/2018
6.16
 6,860 6.20 6.20 6.07 60 0 0.0
13/03/2018
6.20
 4,120 6.30 6.30 6.07 30 0 0.0
12/03/2018
6.30
 2,080 6.20 6.30 6.11 10 0 0.0
09/03/2018
6.20
 6,690 6.16 6.25 6.02 40 0 0.0
08/03/2018
6.16
 1,010 6.09 6.23 6.16 10 0 0.0
07/03/2018
6.09
 11,130 6.07 6.23 6.07 10 0 0.0
06/03/2018
6.07
 9,980 6.18 6.25 6.05 10 0 0.0
05/03/2018
6.18
 3,950 6.20 6.27 6.18 2,260 0 0.0
02/03/2018
6.20
 1,550 6.25 6.34 6.07 10 0 0.0
01/03/2018
6.25
 12,190 6.18 6.25 6.11 270 0 0.0
28/02/2018
6.18
 19,150 6.16 6.25 6.09 140 0 0.0
27/02/2018
6.16
 2,360 6.16 6.23 6.11 60 0 0.0
26/02/2018
6.16
 23,070 6.14 6.16 6.09 0 0 0
23/02/2018
6.14
 13,610 6.11 6.30 6.07 170 0 0.0
22/02/2018
6.11
 840 6.27 6.30 6.11 400 0 0.0
21/02/2018
6.27
 3,850 6.30 6.39 6.07 1,030 0 0.0
13/02/2018
6.30
 7,550 6.27 6.36 6.07 1,590 0 0.0
12/02/2018
6.27
 8,650 6.30 6.36 6.16 620 0 0.0
09/02/2018
6.30
 22,210 6.09 6.41 5.68 50 0 0.0
08/02/2018
6.09
 13,240 6.25 6.25 5.93 2,220 10 0.0
07/02/2018
6.25
 7,020 6.25 6.25 6.09 120 20 0.0
06/02/2018
6.25
 1,310 6.36 6.36 5.93 1,110 0 0.0
05/02/2018
6.36
 50,420 6.16 6.39 6.02 990 8,900 -0.1
02/02/2018
6.16
 54,780 6.11 6.46 6.11 270 20,200 -0.3
01/02/2018
6.11
 3,350 6.16 6.16 5.98 30 1,540 -0.0
31/01/2018
6.16
 17,360 6.14 6.50 6.14 12,540 0 0.2
30/01/2018
6.14
 3,000 6.16 6.16 6.14 0 0 0
29/01/2018
6.16
 3,650 6.16 6.32 5.95 30 10 0.0
26/01/2018
6.16
 22,610 6.09 6.32 5.95 30 0 0.0
25/01/2018
6.09
 14,150 6.09 6.32 6.02 13,040 840 0.2

Chính sách bảo mật | Điều khoản sử dụng |