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) 		-0.75 -5.54% 4,000,400 0 0
12.80
13.60
12.80
2 tháng
(2024-07-18) 		0.40 3.23% 12,652,900 0 0
12.25
13.70
12.80
3 tháng
(2024-06-18) 		0.16 1.29% 17,789,900 0 0
12.09
13.70
12.80
6 tháng
(2024-03-20) 		1.89 17.33% 39,542,100 -7,566 -0.1
10.68
13.73
12.80
12 tháng
(2023-09-22) 		2.07 19.32% 69,951,000 -7,566 -0.1
9.45
13.73
12.80
24 tháng
(2022-09-27) 		3.94 44.53% 109,033,800 -7,632 -0.1
6.02
13.73
12.80
36 tháng
(2021-10-04) 		-2.07 -13.93% 172,848,800 -206,622 -3.2
6.02
15.71
12.80
60 tháng
(2019-10-14) 		5.47 74.55% 198,942,020 -3,988,080 -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)
16/09/2024
12.80
 118,200 12.85 12.95 12.75 0 0 0
13/09/2024
12.90
 138,200 13.05 13.05 12.85 0 0 0
12/09/2024
13
 124,600 13 13.10 13 0 0 0
11/09/2024
13
 33,000 12.80 13 12.80 0 0 0
10/09/2024
13
 127,900 12.95 13 12.70 0 0 0
09/09/2024
12.95
 127,600 12.95 12.95 12.85 0 0 0
06/09/2024
12.95
 131,700 13.10 13.10 12.90 0 0 0
05/09/2024
13
 146,300 13.10 13.25 13 0 0 0
04/09/2024
13.15
 80,600 13.30 13.30 13 0 0 0
30/08/2024
13.30
 80,300 13.15 13.30 13.15 0 0 0
29/08/2024
13.15
 233,000 13 13.20 13 0 0 0
28/08/2024
13.05
 378,800 13.30 13.40 13 0 0 0
27/08/2024
13.35
 101,600 13.50 13.50 13.30 0 0 0
26/08/2024
13.50
 139,800 13.60 13.60 13.35 0 0 0
23/08/2024
13.45
 219,600 13.40 13.45 13.10 0 0 0
22/08/2024
13.35
 466,800 13.60 13.60 13.20 0 0 0
21/08/2024
13.60
 502,800 13.55 13.95 13.45 0 0 0
20/08/2024
13.55
 337,500 13.65 13.70 13.45 0 0 0
19/08/2024
13.55
 512,100 13.45 13.60 13.20 0 0 0
16/08/2024
13.35
 463,600 13 13.35 13 0 0 0
15/08/2024
12.90
 165,000 13.10 13.10 12.80 0 0 0
14/08/2024
13.10
 600,800 12.85 13.35 12.85 0 0 0
13/08/2024
12.85
 156,300 12.70 12.90 12.60 0 0 0
12/08/2024
12.85
 172,300 12.60 12.90 12.60 0 0 0
09/08/2024
12.60
 84,900 12.60 12.70 12.60 0 0 0
08/08/2024
12.60
 202,200 12.55 12.70 12.40 0 0 0
07/08/2024
12.55
 115,600 12.60 12.60 12.45 0 0 0
06/08/2024
12.45
 295,300 12.20 12.55 12.15 0 0 0
05/08/2024
12.25
 574,100 12.40 12.70 12 0 0 0
02/08/2024
12.75
 268,900 12.70 12.80 12.40 0 0 0
01/08/2024
12.75
 1,267,300 13.45 13.60 12.50 0 0 0
31/07/2024
13.40
 302,800 13.70 13.80 13.30 0 0 0
30/07/2024
13.70
 1,457,100 12.85 13.70 12.85 0 0 0
29/07/2024
12.85
 262,000 12.90 12.95 12.75 0 0 0
26/07/2024
12.85
 473,500 12.90 12.95 12.70 0 0 0
25/07/2024
12.85
 466,300 12.90 13.15 12.70 0 0 0
24/07/2024
12.75
 239,100 12.65 12.95 12.55 0 0 0
23/07/2024
12.65
 330,400 13 13.15 12 0 0 0
22/07/2024
12.90
 500,200 13.15 13.15 12.70 0 0 0
19/07/2024
12.50
 158,600 12.40 12.60 12.30 0 0 0
18/07/2024
12.40
 96,200 12.55 12.55 12.30 0 0 0
17/07/2024
12.40
 155,100 12.75 12.75 12.35 0 0 0
16/07/2024
12.80
 130,500 12.70 12.85 12.70 0 0 0
15/07/2024
12.75
 90,500 12.55 12.80 12.55 0 0 0
12/07/2024
12.55
 236,300 12.95 12.95 12.55 0 0 0
11/07/2024
12.80
 261,500 13.15 13.15 12.80 0 0 0
10/07/2024
12.95
 368,600 13.05 13.20 12.80 0 0 0
09/07/2024
13
 386,100 12.85 13.10 12.80 0 0 0
08/07/2024
12.80
 266,100 12.60 12.85 12.45 0 0 0
05/07/2024
12.55
 352,000 12.45 12.90 12.40 0 0 0
04/07/2024
12.40
 137,100 12.45 12.45 12.25 0 0 0
03/07/2024
12.40
 88,100 12.40 12.50 12.35 0 0 0
02/07/2024
12.35
 128,300 12.45 12.45 12.20 0 0 0
01/07/2024
12.20
 47,800 12.15 12.25 12.10 0 0 0
28/06/2024
12.15
 102,900 12.20 12.50 12.05 0 0 0
27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/06/2024
12.25
 129,800 12.15 12.45 12.15 0 0 0
26/06/2024
12.27
 170,900 12.36 12.41 12.23 0 0 0
25/06/2024
12.27
 208,500 12.23 12.55 12.09 0 0 0
24/06/2024
12.09
 337,100 12.55 12.68 12.05 0 0 0
21/06/2024
12.55
 460,800 12.36 12.55 12.09 0 0 0
20/06/2024
12.27
 335,500 12.27 12.41 12.14 0 0 0
19/06/2024
12.27
 519,900 12.73 12.77 11.77 0 0 0
18/06/2024
12.64
 223,600 12.82 12.86 12.59 0 0 0
17/06/2024
12.64
 351,200 12.86 12.86 12.55 0 0 0
14/06/2024
12.64
 597,100 13.23 13.55 12.64 0 0 0
13/06/2024
13.27
 378,000 13.55 13.55 13.14 0 0 0
12/06/2024
13.23
 705,200 13.59 13.82 13.23 0 0 0
11/06/2024
13.73
 772,200 14.09 14.09 13.55 0 0 0
10/06/2024
13.55
 1,958,800 12.91 13.55 12.91 0 0 0
07/06/2024
12.68
 383,300 12.41 12.73 12.41 0 2,900 -0.0
06/06/2024
12.36
 204,600 12.59 12.59 12.36 0 0 0
05/06/2024
12.55
 205,400 12.59 12.68 12.50 0 4,666 -0.1
04/06/2024
12.55
 389,000 12.45 12.82 12.36 0 0 0
03/06/2024
12.41
 273,400 12.45 12.55 12.32 0 0 0
31/05/2024
12.36
 186,500 12.45 12.45 12.23 0 0 0
30/05/2024
12.45
 534,400 12.23 12.55 12 0 0 0
29/05/2024
12.36
 457,600 12.68 12.68 12.36 0 0 0
28/05/2024
12.64
 938,200 12.14 12.64 12.14 0 0 0
27/05/2024
12.09
 302,900 11.73 12.09 11.64 0 0 0
24/05/2024
11.73
 584,800 11.86 12.32 11.64 0 0 0
23/05/2024
11.82
 344,900 11.82 12 11.77 0 0 0
22/05/2024
11.91
 362,600 12 12 11.82 0 0 0
21/05/2024
11.95
 375,100 11.91 12 11.77 0 0 0
20/05/2024
11.91
 365,700 12.05 12.27 11.82 0 0 0
17/05/2024
12
 431,700 11.95 12.05 11.82 0 0 0
16/05/2024
12
 309,800 12.09 12.14 11.86 0 0 0
15/05/2024
11.95
 1,023,300 11.55 12.09 11.55 0 0 0
14/05/2024
11.55
 380,700 11.68 11.73 11.45 0 0 0
13/05/2024
11.68
 486,900 11.50 11.82 11.45 0 0 0
10/05/2024
11.50
 286,500 11.55 11.64 11.36 0 0 0
09/05/2024
11.55
 564,900 11.73 11.77 11.45 0 0 0
08/05/2024
11.68
 947,600 11.55 11.82 11.18 0 0 0
07/05/2024
11.45
 466,600 11.18 11.45 11 0 0 0
06/05/2024
11.09
 263,500 10.82 11.18 10.82 0 0 0
03/05/2024
10.91
 117,500 10.95 11 10.73 0 0 0
02/05/2024
10.91
 80,600 10.91 10.91 10.73 0 0 0
26/04/2024
10.91
 47,700 10.91 10.91 10.82 0 0 0
25/04/2024
10.91
 107,100 11.05 11.05 10.82 0 0 0
24/04/2024
11.09
 59,000 11.09 11.09 10.95 0 0 0
23/04/2024
11
 254,800 10.73 11.23 10.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |