CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.80
-0.10
(-0.78%)
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)
02/07/2013
2.51
 16,550 2.48 2.60 2.48 0 0 0
01/07/2013
2.48
 5,580 2.48 2.51 2.45 0 0 0
28/06/2013
2.48
 19,360 2.48 2.48 2.45 0 0 0
27/06/2013
2.48
 16,720 2.48 2.51 2.48 0 0 0
26/06/2013
2.48
 61,040 2.48 2.54 2.45 0 4,000 -0.0
25/06/2013
2.48
 138,350 2.63 2.63 2.48 14,100 0 0.1
24/06/2013
2.63
 10,770 2.70 2.70 2.57 0 0 0
21/06/2013
2.70
 41,940 2.67 2.70 2.60 24,000 0 0.2
20/06/2013
2.67
 128,780 2.60 2.76 2.54 83,010 0 0.7
19/06/2013
2.60
 42,830 2.54 2.63 2.54 26,000 0 0.2
18/06/2013
2.54
 40,420 2.60 2.60 2.54 10,100 0 0.1
17/06/2013
2.60
 99,510 2.70 2.70 2.54 33,470 0 0.3
14/06/2013
2.70
 191,450 2.76 2.82 2.67 90,000 37,000 0.5
13/06/2013
2.76
 299,920 2.60 2.76 2.73 60,000 46,000 0.1
12/06/2013
2.60
 347,500 2.45 2.60 2.45 63,090 0 0.5
11/06/2013
2.45
 61,220 2.42 2.45 2.36 0 0 0
10/06/2013
2.42
 186,080 2.32 2.42 2.29 0 0 0
07/06/2013
2.32
 29,880 2.32 2.32 2.26 0 0 0
06/06/2013
2.32
 55,480 2.29 2.32 2.26 0 0 0
05/06/2013
2.29
 42,270 2.29 2.32 2.26 6,140 0 0.0
04/06/2013
2.29
 104,920 2.29 2.32 2.26 16,980 50,090 -0.2
03/06/2013
2.29
 53,690 2.26 2.29 2.26 0 0 0
31/05/2013
2.26
 62,510 2.26 2.29 2.20 0 0 0
30/05/2013
2.26
 50,710 2.26 2.26 2.17 0 0 0
29/05/2013
2.26
 105,040 2.23 2.29 2.23 3,000 0 0.0
28/05/2013
2.23
 48,210 2.23 2.26 2.23 0 0 0
27/05/2013
2.23
 39,720 2.20 2.23 2.20 0 0 0
24/05/2013
2.20
 13,460 2.20 2.23 2.14 0 0 0
23/05/2013
2.20
 38,030 2.20 2.23 2.17 2,450 0 0.0
22/05/2013
2.20
 49,060 2.17 2.23 2.17 0 0 0
21/05/2013
2.17
 48,900 2.14 2.20 2.11 2,550 0 0.0
20/05/2013
2.14
 33,990 2.11 2.17 2.11 0 0 0
17/05/2013
2.11
 45,350 2.17 2.17 2.11 0 0 0
16/05/2013
2.17
 8,660 2.17 2.20 2.14 0 0 0
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
2.17
 43,430 2.23 2.23 2.11 1,000 0 0.0
14/05/2013
2.23
 99,960 2.29 2.29 2.18 0 800 -0.0
13/05/2013
2.29
 124,420 2.34 2.37 2.29 0 0 0
10/05/2013
2.34
 64,500 2.34 2.37 2.34 0 0 0
09/05/2013
2.34
 162,380 2.31 2.34 2.29 0 0 0
08/05/2013
2.31
 44,600 2.31 2.34 2.29 0 0 0
07/05/2013
2.31
 67,180 2.31 2.34 2.26 0 0 0
06/05/2013
2.31
 72,390 2.26 2.31 2.26 0 0 0
03/05/2013
2.26
 93,000 2.29 2.31 2.26 0 0 0
02/05/2013
2.29
 174,360 2.18 2.31 2.18 13,370 0 0.1
26/04/2013
2.18
 62,920 2.18 2.23 2.15 0 0 0
25/04/2013
2.18
 40,810 2.15 2.18 2.07 0 0 0
24/04/2013
2.15
 36,760 2.15 2.15 2.10 2,500 0 0.0
23/04/2013
2.15
 27,710 2.18 2.18 2.07 2,500 0 0.0
22/04/2013
2.18
 17,520 2.12 2.20 2.12 500 0 0.0
18/04/2013
2.12
 83,200 2.18 2.20 2.12 800 0 0.0
17/04/2013
2.18
 47,180 2.10 2.23 2.12 0 0 0
16/04/2013
2.10
 31,060 2.12 2.15 2.07 0 0 0
15/04/2013
2.12
 29,040 2.18 2.18 2.07 0 0 0
12/04/2013
2.18
 49,730 2.20 2.29 2.18 0 0 0
11/04/2013
2.20
 64,450 2.10 2.23 2.10 0 0 0
10/04/2013
2.10
 73,150 2.15 2.18 2.10 0 0 0
09/04/2013
2.15
 63,640 2.12 2.15 2.12 250 5,300 -0.0
08/04/2013
2.12
 47,410 2.18 2.18 2.12 100 0 0.0
05/04/2013
2.18
 30,100 2.12 2.18 2.10 2,650 0 0.0
04/04/2013
2.12
 57,470 2.10 2.12 2.04 0 0 0
03/04/2013
2.10
 48,640 2.07 2.12 2.04 0 0 0
02/04/2013
2.07
 20,820 2.12 2.12 2.07 0 0 0
01/04/2013
2.12
 37,730 2.10 2.12 2.07 0 0 0
29/03/2013
2.10
 118,720 1.99 2.12 1.99 0 0 0
28/03/2013
1.99
 4,120 2.01 2.04 1.99 0 0 0
27/03/2013
2.01
 18,170 2.04 2.04 2.01 0 0 0
26/03/2013
2.04
 19,530 2.04 2.04 2.01 0 0 0
25/03/2013
2.04
 26,560 2.04 2.04 1.99 0 0 0
22/03/2013
2.04
 27,890 2.07 2.07 2.04 0 0 0
21/03/2013
2.07
 28,370 2.04 2.07 2.01 0 0 0
20/03/2013
2.04
 44,640 2.01 2.04 2.01 0 0 0
19/03/2013
2.01
 24,810 2.01 2.01 1.99 0 0 0
18/03/2013
2.01
 5,060 2.01 2.01 1.99 0 0 0
15/03/2013
2.01
 1,230 2.01 2.01 2.01 0 0 0
14/03/2013
2.01
 20,100 2.01 2.01 1.99 0 0 0
13/03/2013
2.01
 51,390 1.99 2.01 1.99 0 0 0
12/03/2013
1.99
 19,010 2.01 2.04 1.99 0 0 0
11/03/2013
2.01
 27,550 2.01 2.04 1.93 0 0 0
08/03/2013
2.01
 35,360 1.96 2.01 1.96 0 0 0
07/03/2013
1.96
 15,060 1.99 1.99 1.96 0 0 0
06/03/2013
1.99
 10,530 1.93 1.99 1.96 0 0 0
05/03/2013
1.93
 17,420 1.91 1.93 1.91 0 0 0
04/03/2013
1.91
 46,420 1.99 1.99 1.91 0 0 0
01/03/2013
1.99
 15,140 2.01 2.01 1.99 0 0 0
28/02/2013
2.01
 18,000 1.99 2.01 1.99 0 0 0
27/02/2013
1.99
 23,930 1.96 1.99 1.93 0 0 0
26/02/2013
1.96
 72,690 2.01 2.04 1.93 0 11,240 -0.1
25/02/2013
2.01
 8,890 2.01 2.04 1.99 0 0 0
22/02/2013
2.01
 21,730 2.04 2.04 1.99 0 0 0
21/02/2013
2.04
 91,490 2.07 2.10 1.93 0 0 0
20/02/2013
2.07
 77,880 2.07 2.10 1.99 0 0 0
19/02/2013
2.07
 22,050 2.10 2.10 2.01 0 0 0
18/02/2013
2.10
 9,710 2.01 2.10 2.04 0 0 0
08/02/2013
2.01
 10,620 2.01 2.01 2.01 0 0 0
07/02/2013
2.01
 73,760 1.99 2.01 1.99 0 0 0
06/02/2013
1.99
 45,600 1.96 2.01 1.96 0 0 0
05/02/2013
1.96
 41,180 1.96 1.99 1.96 4,500 0 0.0
04/02/2013
1.96
 34,610 1.96 2.01 1.96 0 0 0
01/02/2013
1.96
 24,760 1.99 2.01 1.96 5,000 0 0.0
31/01/2013
1.99
 12,930 2.04 2.04 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |