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
(2024-08-19) 		-0.65 -4.80% 4,185,700 0 0
12.80
13.60
12.90
2 tháng
(2024-07-22) 		0 0% 12,583,400 0 0
12.25
13.70
12.90
3 tháng
(2024-06-20) 		0.63 5.11% 17,231,700 0 0
12.09
13.70
12.90
6 tháng
(2024-03-22) 		1.95 17.76% 39,444,300 -7,566 -0.1
10.68
13.73
12.90
12 tháng
(2023-09-25) 		1.99 18.25% 69,678,200 -7,566 -0.1
9.45
13.73
12.90
24 tháng
(2022-09-29) 		3.96 44.30% 109,143,100 -7,632 -0.1
6.02
13.73
12.90
36 tháng
(2021-10-04) 		-1.97 -13.26% 173,034,100 -206,622 -3.2
6.02
15.71
12.90
60 tháng
(2019-10-15) 		5.16 66.68% 199,126,690 -3,988,140 -48.0
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)
10/09/2012
1.55
 42,230 1.63 1.63 1.55 4,000 30 0.0
07/09/2012
1.63
 30,800 1.69 1.69 1.61 0 0 0
06/09/2012
1.69
 11,390 1.69 1.69 1.61 1,000 0 0.0
05/09/2012
1.69
 12,690 1.66 1.69 1.58 5,000 0 0.0
04/09/2012
1.66
 3,580 1.63 1.66 1.61 0 3,000 -0.0
31/08/2012
1.63
 34,450 1.69 1.71 1.61 0 0 0
30/08/2012
1.69
 7,110 1.71 1.71 1.69 0 0 0
29/08/2012
1.71
 23,380 1.69 1.71 1.69 0 0 0
28/08/2012
1.69
 30,990 1.63 1.69 1.58 5,000 10 0.0
27/08/2012
1.63
 27,140 1.71 1.71 1.63 0 0 0
24/08/2012
1.71
 149,920 1.74 1.77 1.66 5,000 10 0.0
23/08/2012
1.74
 18,110 1.82 1.82 1.74 0 1,200 -0.0
22/08/2012
1.82
 83,610 1.88 1.88 1.80 0 0 0
21/08/2012
1.88
 38,240 1.96 1.96 1.88 0 8,500 -0.1
20/08/2012
1.96
 7,820 1.96 1.99 1.93 0 0 0
17/08/2012
1.96
 5,910 1.93 1.96 1.91 0 0 0
16/08/2012
1.93
 12,110 1.93 1.93 1.91 0 0 0
15/08/2012
1.93
 6,970 1.91 1.96 1.91 0 0 0
14/08/2012
1.91
 19,620 1.91 1.96 1.91 0 0 0
13/08/2012
1.91
 23,290 1.96 1.96 1.91 0 10 -0.0
10/08/2012
1.96
 36,190 1.96 1.99 1.93 0 0 0
09/08/2012
1.96
 40,610 1.91 1.99 1.93 0 10 -0.0
08/08/2012
1.91
 13,920 1.91 1.93 1.91 0 0 0
07/08/2012
1.91
 27,840 1.96 1.96 1.91 0 0 0
06/08/2012
1.96
 28,070 1.93 1.99 1.93 0 0 0
03/08/2012
1.93
 20,170 1.93 1.93 1.88 0 0 0
02/08/2012
1.93
 3,570 1.93 1.93 1.91 0 0 0
01/08/2012
1.93
 24,400 1.99 1.99 1.91 10 0 0.0
31/07/2012
1.99
 17,040 1.99 1.99 1.93 0 0 0
30/07/2012
1.99
 6,560 1.96 1.99 1.93 10 0 0.0
27/07/2012
1.96
 19,320 1.96 1.96 1.91 10 0 0.0
26/07/2012
1.96
 37,980 1.88 1.96 1.88 0 50 -0.0
25/07/2012
1.88
 32,280 1.91 1.93 1.85 10 0 0
24/07/2012
1.91
 47,230 1.99 1.99 1.91 10 30 -0.0
23/07/2012
1.99
 20,030 2.01 2.01 1.96 10 80 -0.0
20/07/2012
2.01
 103,850 2.04 2.10 1.96 100 0 0.0
19/07/2012
2.04
 69,140 1.99 2.07 1.93 0 0 0
18/07/2012
1.99
 36,850 1.99 2.04 1.96 0 20 -0.0
17/07/2012
1.99
 45,770 1.96 2.01 1.96 0 0 0
16/07/2012
1.96
 15,650 1.99 2.01 1.93 30 0 0.0
13/07/2012
1.99
 55,250 1.91 1.99 1.93 0 0 0
12/07/2012
1.91
 14,490 1.91 1.93 1.91 0 0 0
11/07/2012
1.91
 3,120 1.88 1.91 1.85 0 0 0
10/07/2012
1.88
 16,790 1.88 1.91 1.82 10 0 0.0
09/07/2012
1.88
 28,080 1.96 1.96 1.88 0 0 0
06/07/2012
1.96
 25,500 1.96 2.04 1.96 1,200 10 0.0
05/07/2012
1.96
 42,060 1.93 1.96 1.85 0 0 0
04/07/2012
1.93
 35,820 2.01 2.01 1.93 0 0 0
03/07/2012
2.01
 39,590 2.10 2.10 2.01 0 0 0
02/07/2012
2.10
 50,240 2.10 2.10 2.01 0 0 0
29/06/2012
2.10
 43,420 2.07 2.12 2.07 4,600 0 0.0
28/06/2012
2.07
 98,700 2.18 2.18 2.07 0 10 -0.0
27/06/2012
2.18
 134,680 2.29 2.29 2.18 20 0 0.0
26/06/2012
2.29
 127,260 2.29 2.29 2.18 10 0 0.0
25/06/2012
2.29
 34,400 2.39 2.39 2.29 40 0 0.0
22/06/2012
2.39
 154,860 2.45 2.45 2.34 20 0 0.0
21/06/2012
2.45
 214,480 2.34 2.45 2.34 0 50 -0.0
20/06/2012
2.34
 169,150 2.29 2.34 2.29 0 30 -0.0
19/06/2012
2.29
 109,830 2.26 2.29 2.23 50 0 0.0
18/06/2012
2.26
 22,830 2.26 2.31 2.26 0 30 -0.0
15/06/2012
2.26
 18,690 2.23 2.29 2.20 50 0 0.0
14/06/2012
2.23
 44,710 2.31 2.31 2.23 10 510 -0.0
13/06/2012
2.31
 38,400 2.31 2.34 2.29 10 0 0.0
12/06/2012
2.31
 38,400 2.31 2.34 2.31 0 0 0
11/06/2012
2.31
 37,060 2.31 2.37 2.31 3,000 10 0.0
08/06/2012
2.31
 106,110 2.31 2.39 2.29 11,280 20 0.1
07/06/2012
2.31
 100,790 2.31 2.42 2.26 80 0 0.0
06/06/2012
2.31
 39,070 2.34 2.34 2.29 0 0 0
05/06/2012
2.34
 32,530 2.34 2.34 2.31 10 0 0.0
04/06/2012
2.34
 10,380 2.34 2.34 2.26 2,000 0 0.0
01/06/2012
2.34
 117,750 2.31 2.34 2.31 0 0 0
31/05/2012
2.31
 226,630 2.26 2.37 2.18 0 0 0
30/05/2012
2.26
 71,870 2.20 2.29 2.20 4,810 0 0.0
29/05/2012
2.20
 74,560 2.26 2.34 2.18 0 0 0
28/05/2012
2.26
 67,330 2.37 2.45 2.26 8,510 0 0.1
25/05/2012
2.37
 68,060 2.26 2.37 2.31 0 0 0
24/05/2012
2.26
 81,160 2.37 2.37 2.26 0 0 0
23/05/2012
2.37
 71,340 2.48 2.48 2.37 0 0 0
22/05/2012
2.48
 98,840 2.48 2.56 2.37 0 0 0
21/05/2012
2.48
 86,540 2.37 2.48 2.39 0 0 0
18/05/2012
2.37
 98,800 2.48 2.50 2.37 0 0 0
17/05/2012
2.48
 66,920 2.59 2.67 2.48 0 0 0
16/05/2012
2.59
 63,900 2.67 2.67 2.56 0 0 0
15/05/2012
2.67
 68,490 2.80 2.80 2.67 0 0 0
14/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
14/05/2012
2.80
 142,580 2.94 2.99 2.80 0 0 0
11/05/2012
2.94
 249,270 2.94 2.96 2.81 18,000 0 0.2
10/05/2012
2.94
 244,330 3.09 3.09 2.94 0 0 0
09/05/2012
3.09
 368,520 2.96 3.09 2.94 31,800 10 0.4
08/05/2012
2.96
 302,480 2.84 2.96 2.94 0 0 0
07/05/2012
2.84
 327,550 2.72 2.84 2.72 0 0 0
04/05/2012
2.72
 173,810 2.72 2.81 2.67 0 4,680 -0.1
03/05/2012
2.72
 280,060 2.62 2.74 2.49 0 0 0
02/05/2012
2.62
 178,840 2.74 2.74 2.62 0 0 0
27/04/2012
2.74
 114,690 2.76 2.81 2.69 10 1,000 -0.0
26/04/2012
2.76
 453,130 2.64 2.76 2.64 4,680 43,000 -0.4
25/04/2012
2.64
 162,860 2.52 2.64 2.64 0 0 0
24/04/2012
2.52
 380,040 2.42 2.52 2.42 0 0 0
23/04/2012
2.42
 34,250 2.32 2.42 2.42 0 0 0
20/04/2012
2.32
 137,370 2.22 2.32 2.22 0 0 0
19/04/2012
2.22
 70,920 2.24 2.24 2.17 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |