CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.95
0.05
(0.39%)
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
(2024-10-14) 		-0.05 -0.39% 3,207,300 0 0
12.65
13.20
12.90
2 tháng
(2024-09-16) 		0.10 0.78% 5,505,600 0 0
12.65
13.20
12.90
3 tháng
(2024-08-15) 		0 0% 10,016,400 0 0
12.65
13.60
12.90
6 tháng
(2024-05-17) 		0.90 7.50% 34,279,900 -7,566 -0.1
11.73
13.73
12.90
12 tháng
(2023-11-20) 		2.63 25.58% 57,033,400 -7,566 -0.1
10.09
13.73
12.90
24 tháng
(2022-11-24) 		6.06 88.53% 112,271,400 -7,632 -0.1
6.82
13.73
12.90
36 tháng
(2021-11-29) 		-0.72 -5.27% 151,185,300 -112,122 -1.6
6.02
14.24
12.90
60 tháng
(2019-12-10) 		5.99 86.63% 204,131,340 -3,896,130 -46.8
5.91
15.71
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
6.07
 850 5.84 6.07 6.00 50 0 0.0
30/08/2017
5.84
 4,020 5.89 6.16 5.84 10 0 0.0
29/08/2017
5.89
 13,270 6.11 6.11 5.86 20 0 0.0
28/08/2017
6.11
 2,120 6.05 6.14 5.79 1,420 0 0.0
25/08/2017
6.05
 45,190 5.89 6.16 5.84 6,430 0 0.1
24/08/2017
5.89
 88,760 5.86 6.16 5.86 20 0 0.0
23/08/2017
5.86
 6,430 5.98 6.00 5.86 2,100 0 0.0
22/08/2017
5.98
 30 5.84 5.98 5.98 30 0 0.0
21/08/2017
5.84
 40,270 5.93 6.05 5.82 20 0 0.0
18/08/2017
5.93
 74,080 5.93 6.11 5.52 6,350 0 0.1
17/08/2017
5.93
 32,440 5.95 6.11 5.93 10 0 0.0
16/08/2017
5.95
 8,140 6.11 6.11 5.93 10 0 0.0
15/08/2017
6.11
 6,180 5.93 6.16 5.91 10 0 0.0
14/08/2017
5.93
 18,360 6.00 6.07 5.93 0 0 0
11/08/2017
6.00
 6,300 6.16 6.16 6.00 2,800 0 0.0
10/08/2017
6.16
 7,100 6.14 6.16 6.14 3,100 0 0.0
09/08/2017
6.14
 3,330 6.11 6.14 5.75 3,100 0 0.0
08/08/2017
6.11
 116,470 5.98 6.16 5.91 8,110 21,600 -0.2
07/08/2017
5.98
 10,770 6.18 6.18 5.98 0 0 0
04/08/2017
6.18
 23,710 6.16 6.20 5.93 3,100 0 0.0
03/08/2017
6.16
 32,210 6.14 6.16 5.93 2,010 0 0.0
02/08/2017
6.14
 5,870 6.16 6.16 5.95 3,010 0 0.0
01/08/2017
6.16
 16,190 6.20 6.20 5.91 1,110 0 0.0
31/07/2017
6.20
 2,220 5.98 6.20 6.18 1,110 0 0.0
28/07/2017
5.98
 2,010 6.14 6.20 5.98 110 0 0.0
27/07/2017
6.14
 12,840 6.11 6.50 5.89 1,840 0 0.0
26/07/2017
6.11
 5,960 6.16 6.16 5.89 0 0 0
25/07/2017
6.16
 23,850 6.16 6.16 5.89 10 16,800 -0.2
24/07/2017
6.16
 3,340 6.14 6.18 6.14 0 0 0
21/07/2017
6.14
 1,320 6.16 6.18 6.14 1,310 0 0.0
20/07/2017
6.16
 3,430 6.16 6.16 5.98 0 0 0
19/07/2017
6.16
 470 6.16 6.16 5.95 20 0 0.0
18/07/2017
6.16
 260 6.16 6.18 6.11 20 0 0.0
17/07/2017
6.16
 7,680 5.98 6.18 5.98 1,030 0 0.0
14/07/2017
5.98
 18,110 5.95 6.16 5.95 60 0 0.0
13/07/2017
5.95
 36,600 6.20 6.20 5.91 8,020 0 0.1
12/07/2017
6.20
 77,720 6.23 6.23 6.00 18,000 0 0.2
11/07/2017
6.23
 6,210 6.23 6.23 6.05 0 0 0
10/07/2017
6.23
 1,200 6.23 6.23 6.23 0 0 0
07/07/2017
6.23
 36,350 6.25 6.25 6.11 510 0 0.0
06/07/2017
6.25
 83,760 6.18 6.25 6.07 50 27,320 -0.4
05/07/2017
6.18
 73,250 6.07 6.18 5.95 31,540 0 0.4
04/07/2017
6.07
 67,930 5.93 6.07 5.93 10,000 0 0.1
03/07/2017
5.93
 3,510 5.98 5.98 5.86 0 1,120 -0.0
30/06/2017
5.98
 59,870 5.86 5.98 5.84 0 34,590 -0.4
29/06/2017
5.86
 76,970 5.98 6.02 5.86 10 1,000 -0.0
28/06/2017
5.98
 62,860 5.95 5.98 5.86 0 9,000 -0.1
27/06/2017
5.95
 37,430 5.93 6.00 5.84 0 20 -0.0
26/06/2017
5.93
 2,500 5.89 5.93 5.91 0 0 0
23/06/2017
5.89
 10,850 5.98 5.98 5.89 0 0 0
22/06/2017
5.98
 6,030 6.00 6.00 5.91 20 0 0.0
21/06/2017
6.00
 25,910 6.00 6.00 6.00 0 0 0
20/06/2017
6.00
 12,070 5.98 6.02 5.89 0 0 0
19/06/2017
5.98
 25,800 5.86 5.98 5.77 10 0 0.0
16/06/2017
5.86
 19,840 6.02 6.02 5.79 10 0 0.0
15/06/2017
6.02
 88,980 5.91 6.07 5.77 0 0 0
14/06/2017
5.91
 79,090 5.84 5.91 5.68 10 0 0.0
13/06/2017
5.84
 56,920 5.89 5.89 5.70 0 0 0
12/06/2017
5.89
 14,910 5.86 5.89 5.70 10 0 0.0
09/06/2017
5.86
 26,300 5.79 5.89 5.75 0 0 0
08/06/2017
5.79
 55,880 5.73 5.79 5.54 0 0 0
07/06/2017
5.73
 79,050 5.68 5.75 5.54 10 27,220 -0.3
06/06/2017
5.68
 3,990 5.70 5.70 5.52 0 0 0
05/06/2017
5.70
 64,500 5.63 5.70 5.50 20 0 0.0
02/06/2017
5.63
 14,150 5.63 5.63 5.45 240 0 0.0
01/06/2017
5.63
 26,640 5.70 5.70 5.50 0 0 0
31/05/2017
5.70
 10,840 5.68 5.70 5.61 300 200 0.0
30/05/2017
5.68
 16,270 5.73 5.73 5.54 2,810 0 0.0
29/05/2017
5.73
 510 5.73 5.73 5.68 0 0 0
26/05/2017
5.73
 5,280 5.75 5.75 5.61 200 0 0.0
25/05/2017
5.75
 35,660 5.73 5.75 5.68 0 0 0
24/05/2017
5.73
 137,110 5.57 5.73 5.57 0 0 0
23/05/2017
5.57
 130,030 5.41 5.57 5.38 0 30,000 -0.4
22/05/2017
5.41
 25,730 5.50 5.52 5.36 2,020 0 0.0
19/05/2017
5.50
 12,910 5.47 5.50 5.47 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 13%
18/05/2017
5.47
 37,080 5.38 5.47 5.38 0 0 0
17/05/2017
5.38
 44,340 5.40 5.42 5.34 0 0 0
16/05/2017
5.40
 47,230 5.32 5.42 5.32 0 0 0
15/05/2017
5.32
 90,100 5.38 5.40 5.30 10 0 0.0
12/05/2017
5.38
 10,660 5.38 5.47 5.26 2,230 0 0.0
11/05/2017
5.38
 14,770 5.38 5.38 5.30 10 0 0.0
10/05/2017
5.38
 29,030 5.36 5.42 5.34 3,680 0 0.0
09/05/2017
5.36
 63,280 5.22 5.42 5.18 36,150 800 0.5
08/05/2017
5.22
 37,470 5.26 5.28 5.14 0 0 0
05/05/2017
5.26
 110 5.30 5.30 5.26 0 0 0
04/05/2017
5.30
 2,500 5.28 5.30 5.28 0 0 0
03/05/2017
5.28
 11,840 5.26 5.28 5.05 0 0 0
28/04/2017
5.26
 19,470 5.26 5.28 5.18 3,000 0 0.0
27/04/2017
5.26
 11,340 5.20 5.26 5.01 0 0 0
26/04/2017
5.20
 1,430 5.20 5.26 4.85 150 0 0.0
25/04/2017
5.20
 90 5.18 5.20 5.18 0 0 0
24/04/2017
5.18
 10 5.16 5.18 5.18 0 0 0
21/04/2017
5.16
 2,020 5.22 5.22 5.03 0 0 0
20/04/2017
5.22
 4,230 5.20 5.22 5.03 0 0 0
19/04/2017
5.20
 25,900 5.16 5.20 5.14 0 0 0
18/04/2017
5.16
 870 5.14 5.16 5.03 0 0 0
17/04/2017
5.14
 2,560 5.16 5.16 5.01 10 0 0.0
14/04/2017
5.16
 4,080 5.16 5.16 5.14 0 0 0
13/04/2017
5.16
 52,980 5.08 5.16 5.08 50 0 0.0
12/04/2017
5.08
 40,960 5.05 5.10 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |