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)
16/09/2014
4.95
 547,560 4.64 4.95 4.57 0 22,000 -0.3
15/09/2014
4.64
 465,260 4.37 4.64 4.33 13,000 0 0.2
12/09/2014
4.37
 44,780 4.37 4.37 4.30 0 0 0
11/09/2014
4.37
 159,100 4.30 4.40 4.26 0 0 0
10/09/2014
4.30
 50,250 4.30 4.37 4.13 2,500 0 0.0
09/09/2014
4.30
 251,600 4.57 4.57 4.26 3,000 0 0.0
08/09/2014
4.57
 152,950 4.61 4.71 4.57 0 0 0
05/09/2014
4.61
 282,750 4.33 4.61 4.43 0 0 0
04/09/2014
4.33
 202,100 4.26 4.33 4.19 0 28,870 -0.4
03/09/2014
4.26
 85,030 4.26 4.33 4.19 0 130 -0.0
29/08/2014
4.26
 97,250 4.26 4.26 4.16 0 0 0
28/08/2014
4.26
 104,010 4.26 4.30 4.16 0 0 0
27/08/2014
4.26
 83,450 4.23 4.33 4.19 0 0 0
26/08/2014
4.23
 39,670 4.26 4.33 4.16 0 0 0
25/08/2014
4.26
 95,680 4.19 4.30 4.19 0 0 0
22/08/2014
4.19
 85,800 4.19 4.26 4.16 0 0 0
21/08/2014
4.19
 263,730 4.06 4.23 4.06 0 25,000 -0.3
20/08/2014
4.06
 41,940 4.02 4.13 4.02 0 0 0
19/08/2014
4.02
 71,300 4.13 4.16 4.02 0 0 0
18/08/2014
4.13
 71,910 4.13 4.16 4.09 0 0 0
15/08/2014
4.13
 124,700 4.06 4.16 3.95 0 0 0
14/08/2014
4.06
 40,590 4.02 4.06 3.99 0 6,540 -0.1
13/08/2014
4.02
 45,510 3.99 4.06 3.92 0 0 0
12/08/2014
3.99
 69,190 3.99 3.99 3.92 0 0 0
11/08/2014
3.99
 42,000 4.09 4.09 3.99 0 0 0
08/08/2014
4.09
 55,850 4.13 4.16 4.06 0 0 0
07/08/2014
4.13
 82,280 3.99 4.13 3.95 0 0 0
06/08/2014
3.99
 38,950 3.99 4.02 3.99 0 0 0
05/08/2014
3.99
 98,840 4.06 4.06 3.88 0 0 0
04/08/2014
4.06
 27,400 4.06 4.06 4.02 0 0 0
01/08/2014
4.06
 30,040 4.02 4.06 3.99 1,000 0 0.0
31/07/2014
4.02
 64,310 3.95 4.06 3.92 20,000 0 0.2
30/07/2014
3.95
 23,510 3.95 3.99 3.85 1,300 0 0.0
29/07/2014
3.95
 20,580 3.92 3.99 3.88 3,000 0 0.0
28/07/2014
3.92
 94,250 4.02 4.02 3.85 500 100 0.0
25/07/2014
4.02
 38,530 4.19 4.23 4.02 0 0 0
24/07/2014
4.19
 53,220 4.16 4.19 4.13 18,000 0 0.2
23/07/2014
4.16
 28,840 4.13 4.19 4.09 7,700 0 0.1
22/07/2014
4.13
 30,980 4.13 4.13 4.02 0 0 0
21/07/2014
4.13
 66,280 4.19 4.23 4.09 0 0 0
18/07/2014
4.19
 36,380 4.19 4.19 4.13 0 0 0
17/07/2014
4.19
 47,290 4.23 4.23 4.13 0 0 0
16/07/2014
4.23
 100,980 4.26 4.33 4.13 0 0 0
15/07/2014
4.26
 71,730 4.26 4.33 4.23 0 0 0
14/07/2014
4.26
 92,150 4.06 4.30 4.02 0 0 0
11/07/2014
4.06
 30,050 4.13 4.16 4.02 0 0 0
10/07/2014
4.13
 64,180 4.23 4.23 3.95 0 0 0
09/07/2014
4.23
 52,210 4.26 4.30 4.13 0 0 0
08/07/2014
4.26
 142,190 4.19 4.26 4.13 0 0 0
07/07/2014
4.19
 97,880 4.40 4.47 4.16 3,000 0 0.0
04/07/2014
4.40
 301,660 4.13 4.40 4.23 100,000 0 1.3
03/07/2014
4.13
 343,430 3.88 4.13 3.88 500 0 0.0
02/07/2014
3.88
 161,190 3.85 3.92 3.75 3,500 0 0.0
01/07/2014
3.85
 24,840 3.85 3.85 3.82 0 0 0
30/06/2014
3.85
 56,600 3.85 3.88 3.75 0 0 0
27/06/2014
3.85
 81,710 3.78 3.85 3.78 20,000 0 0.2
26/06/2014
3.78
 39,090 3.78 3.82 3.75 0 0 0
25/06/2014
3.78
 72,730 3.82 3.85 3.75 0 0 0
24/06/2014
3.82
 43,590 3.82 3.85 3.75 0 0 0
23/06/2014
3.82
 5,620 3.82 3.82 3.78 0 0 0
20/06/2014
3.82
 10,190 3.82 3.82 3.75 7,000 210 0.1
19/06/2014
3.82
 14,790 3.85 3.85 3.71 0 0 0
18/06/2014
3.85
 65,420 3.78 3.85 3.78 0 0 0
17/06/2014
3.78
 16,650 3.75 3.82 3.75 0 0 0
16/06/2014
3.75
 28,410 3.78 3.82 3.75 0 0 0
13/06/2014
3.78
 23,980 3.78 3.85 3.75 0 0 0
12/06/2014
3.78
 37,040 3.82 3.85 3.78 2,000 0 0.0
11/06/2014
3.82
 60,260 3.82 3.85 3.75 10,000 0 0.1
10/06/2014
3.82
 35,220 3.82 3.85 3.75 15,000 0 0.2
09/06/2014
3.82
 36,120 3.71 3.85 3.71 11,700 90 0.1
06/06/2014
3.71
 32,390 3.71 3.75 3.71 13,000 0 0.1
05/06/2014
3.71
 12,920 3.71 3.71 3.61 0 0 0
04/06/2014
3.71
 46,980 3.78 3.78 3.64 3,000 0 0.0
03/06/2014
3.78
 9,890 3.78 3.82 3.64 1,600 0 0.0
02/06/2014
3.78
 28,120 3.75 3.78 3.64 3,000 10 0.0
30/05/2014
3.75
 22,660 3.78 3.78 3.71 0 0 0
29/05/2014
3.78
 20,270 3.88 3.92 3.78 0 0 0
28/05/2014
3.88
 52,930 3.85 3.92 3.82 0 0 0
27/05/2014
3.85
 99,310 3.82 3.88 3.78 10 0 0.0
26/05/2014
3.82
 15,400 3.78 3.82 3.75 0 0 0
23/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
23/05/2014
3.78
 34,900 3.78 3.85 3.71 300 0 0.0
22/05/2014
3.78
 105,930 3.84 3.84 3.72 0 0 0
21/05/2014
3.84
 151,620 3.72 3.84 3.72 0 0 0
20/05/2014
3.72
 48,830 3.72 3.75 3.63 0 0 0
19/05/2014
3.72
 196,050 3.60 3.84 3.53 0 10 -0.0
16/05/2014
3.60
 54,110 3.41 3.60 3.41 6,540 0 0.1
15/05/2014
3.41
 191,180 3.41 3.60 3.32 1,100 0 0.0
14/05/2014
3.41
 177,370 3.29 3.44 3.16 10 0 0.0
13/05/2014
3.29
 48,800 3.32 3.35 3.13 0 0 0
12/05/2014
3.32
 144,480 3.53 3.53 3.32 0 0 0
09/05/2014
3.53
 163,460 3.44 3.56 3.38 4,600 0 0.1
08/05/2014
3.44
 154,930 3.69 3.69 3.44 44,420 0 0.5
07/05/2014
3.69
 44,330 3.72 3.78 3.56 2,000 0 0.0
06/05/2014
3.72
 131,350 3.94 3.94 3.69 0 0 0
05/05/2014
3.94
 37,820 4.00 4.06 3.78 0 0 0
29/04/2014
4.00
 12,610 4.03 4.03 3.94 0 1,000 -0.0
28/04/2014
4.03
 28,730 4.03 4.03 3.97 0 0 0
25/04/2014
4.03
 33,020 4.00 4.03 3.91 3,000 0 0.0
24/04/2014
4.00
 18,940 4.00 4.00 3.94 0 0 0
23/04/2014
4.00
 60,230 4.00 4.03 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |