CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.35
-0.05
(-0.48%)
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
(2025-11-05) 		-0.10 -0.95% 700,200 0 0
10.35
10.55
10.35
2 tháng
(2025-10-06) 		-0.95 -8.37% 2,025,100 -2,500 -0.0
10.35
11.35
10.35
3 tháng
(2025-09-08) 		-1.20 -10.34% 3,187,500 -2,500 -0.0
10.35
11.60
10.35
6 tháng
(2025-06-09) 		-0.55 -5% 11,497,400 -2,500 -0.0
10.35
12
10.35
12 tháng
(2024-12-10) 		-1.12 -9.70% 43,405,600 -11,301 -0.1
8.85
13.22
10.35
24 tháng
(2023-12-18) 		1.36 15.09% 100,146,600 -22,223 -0.3
8.85
13.22
10.35
36 tháng
(2022-12-21) 		3.81 57.93% 156,950,900 -22,223 -0.3
6.37
13.22
10.35
60 tháng
(2020-12-31) 		3.61 53.22% 248,368,370 -2,403,979 -31.1
5.28
13.76
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
11.85
 174,000 12.00 12.00 11.82 0 0 0
01/12/2021
12.00
 179,000 11.82 12.00 11.71 0 0 0
30/11/2021
11.82
 293,600 11.93 12.37 11.82 0 1,000 -0.0
29/11/2021
11.93
 250,300 11.96 12.00 11.23 0 0 0
26/11/2021
11.96
 419,200 12.33 12.33 11.89 0 0 0
25/11/2021
12.33
 235,000 12.37 12.37 12.15 0 0 0
24/11/2021
12.37
 242,400 12.15 12.51 12.04 0 0 0
23/11/2021
12.15
 149,800 11.78 12.29 11.85 0 0 0
22/11/2021
11.78
 702,600 12.59 12.59 11.78 0 0 0
19/11/2021
12.59
 984,300 13.32 13.32 12.55 0 0 0
18/11/2021
13.32
 514,800 13.46 13.46 13.06 0 24,100 -0.4
17/11/2021
13.46
 405,500 13.76 13.90 13.46 0 24,600 -0.5
16/11/2021
13.76
 978,600 13.35 13.83 13.06 0 0 0
15/11/2021
13.35
 1,107,800 13.06 13.79 12.66 0 0 0
12/11/2021
13.06
 870,500 13.28 13.28 12.66 0 0 0
11/11/2021
13.28
 1,108,500 13.06 13.61 13.06 0 0 0
10/11/2021
13.06
 1,560,100 12.22 13.06 12.44 0 0 0
09/11/2021
12.22
 1,020,400 11.78 12.29 11.78 0 0 0
08/11/2021
11.78
 282,300 11.82 11.93 11.74 0 0 0
05/11/2021
11.82
 200,300 11.67 11.89 11.60 0 0 0
04/11/2021
11.67
 278,900 11.52 11.85 11.41 0 0 0
03/11/2021
11.52
 705,300 12.00 12.00 11.41 0 0 0
02/11/2021
12.00
 409,200 12.00 12.11 11.85 0 0 0
01/11/2021
12.00
 533,300 12.22 12.29 11.96 0 0 0
29/10/2021
12.22
 1,008,600 12.11 12.44 11.78 0 0 0
28/10/2021
12.11
 686,100 12.40 12.48 12.07 0 0 0
27/10/2021
12.40
 515,000 12.22 12.66 12.15 0 0 0
26/10/2021
12.22
 938,400 11.74 12.29 11.74 0 0 0
25/10/2021
11.74
 312,800 11.67 11.93 11.71 0 0 0
22/10/2021
11.67
 259,000 11.52 11.85 11.56 0 0 0
21/10/2021
11.52
 228,700 11.52 11.56 11.38 0 0 0
20/10/2021
11.52
 378,200 11.45 11.67 11.34 0 44,800 -0.7
19/10/2021
11.45
 740,100 11.85 11.85 11.41 0 0 0
18/10/2021
11.85
 463,700 12.07 12.15 11.82 0 0 0
15/10/2021
12.07
 420,300 11.85 12.11 11.82 0 0 0
14/10/2021
11.85
 1,214,800 12.11 12.44 11.71 0 0 0
13/10/2021
12.11
 992,800 12.11 12.11 11.67 0 0 0
12/10/2021
12.11
 595,100 12.37 12.37 11.96 0 0 0
11/10/2021
12.37
 436,600 12.77 12.99 12.33 0 0 0
08/10/2021
12.77
 593,800 12.18 12.99 12.18 0 0 0
07/10/2021
12.18
 826,500 12.59 12.59 12.15 0 0 0
06/10/2021
12.59
 670,800 12.59 12.73 12.22 0 0 0
05/10/2021
12.59
 804,100 13.02 13.17 12.37 0 0 0
04/10/2021
13.02
 2,256,700 12.37 13.21 13.02 0 1,000 -0.0
01/10/2021
12.37
 1,207,800 11.56 12.37 11.34 0 0 0
30/09/2021
11.56
 309,800 11.74 11.89 11.52 0 0 0
29/09/2021
11.74
 482,500 11.49 11.96 11.45 0 0 0
28/09/2021
11.49
 542,000 10.98 11.74 10.83 0 0 0
27/09/2021
10.98
 359,600 11.05 11.49 10.76 0 0 0
24/09/2021
11.05
 452,300 11.38 11.71 10.76 0 0 0
23/09/2021
11.38
 956,500 12.22 12.22 11.38 0 1,000 -0.0
22/09/2021
12.22
 446,900 12.44 12.44 12.00 0 0 0
21/09/2021
12.44
 516,200 11.93 12.59 11.52 0 0 0
20/09/2021
11.93
 1,674,100 11.27 12.04 11.71 0 0 0
17/09/2021
11.27
 1,028,700 10.54 11.27 10.72 0 500 -0.0
16/09/2021
10.54
 250,800 10.57 10.76 10.46 0 0 0
15/09/2021
10.57
 625,500 10.24 10.68 10.10 0 1,600 -0.0
14/09/2021
10.24
 298,000 10.10 10.61 9.95 0 1,400 -0.0
13/09/2021
10.10
 282,000 10.24 10.24 10.02 0 0 0
10/09/2021
10.24
 210,800 10.39 10.43 10.17 0 600 -0.0
09/09/2021
10.39
 413,500 10.32 10.43 10.13 0 1,200 -0.0
08/09/2021
10.32
 662,200 10.43 10.68 9.91 0 0 0
07/09/2021
10.43
 529,900 10.98 11.05 10.39 0 0 0
06/09/2021
10.98
 681,500 10.32 11.01 10.32 0 100 -0.0
01/09/2021
10.32
 731,000 9.77 10.32 9.70 0 0 0
31/08/2021
9.77
 498,000 9.66 9.80 9.66 0 0 0
30/08/2021
9.66
 479,500 9.59 9.88 9.59 0 122,300 -1.6
27/08/2021
9.59
 407,800 9.18 9.66 9.00 0 95,000 -1.2
26/08/2021
9.18
 413,600 8.85 9.29 8.89 0 35,000 -0.4
25/08/2021
8.85
 87,100 8.85 8.85 8.74 0 0 0
24/08/2021
8.85
 83,600 8.78 9.00 8.78 0 0 0
23/08/2021
8.78
 171,000 8.74 9.00 8.71 0 0 0
20/08/2021: Quyền mua cổ phiếu: 9/5 Giá: 10 (Volume + 55.56%, Ratio=0.56)
20/08/2021
8.74
 326,400 8.71 9.15 8.71 0 1,700 -0.0
19/08/2021
8.70
 213,700 8.77 8.97 8.70 0 0 0
18/08/2021
8.77
 180,000 9.01 9.01 8.74 0 0 0
17/08/2021
9.01
 404,200 8.94 9.07 8.60 0 0 0
16/08/2021
8.94
 315,000 9.31 9.31 8.81 0 1,500 -0.0
13/08/2021
9.31
 143,600 9.28 9.68 8.87 0 5,100 0
12/08/2021
9.28
 537,700 8.67 9.28 9.07 0 207,100 -2.8
11/08/2021
8.67
 905,800 8.17 8.74 8.23 0 580,800 -7.5
10/08/2021
8.17
 53,900 8.20 8.20 8.07 0 0 0
09/08/2021
8.20
 43,100 8.20 8.20 8.00 0 0 0
06/08/2021
8.20
 32,700 8.23 8.23 8.10 0 0 0
05/08/2021
8.23
 120,600 7.80 8.27 7.86 0 0 0
04/08/2021
7.80
 27,200 7.86 7.86 7.63 0 0 0
03/08/2021
7.86
 20,700 7.86 7.86 7.76 0 0 0
02/08/2021
7.86
 32,800 7.86 7.86 7.66 0 0 0
30/07/2021
7.86
 12,300 7.90 7.90 7.80 0 0 0
29/07/2021
7.90
 11,100 7.86 7.93 7.80 0 2,000 -0.0
28/07/2021
7.86
 900 7.90 7.90 7.83 0 0 0
27/07/2021
7.90
 19,400 7.86 7.90 7.70 0 0 0
26/07/2021
7.86
 54,800 7.76 7.86 7.56 0 0 0
23/07/2021
7.76
 22,800 7.83 7.86 7.76 0 0 0
22/07/2021
7.83
 19,200 7.73 7.83 7.73 0 0 0
21/07/2021
7.73
 17,600 7.83 7.90 7.60 0 0 0
20/07/2021
7.83
 9,900 7.73 7.90 7.70 0 0 0
19/07/2021
7.73
 35,200 7.90 7.93 7.49 0 0 0
16/07/2021
7.90
 19,700 7.86 7.97 7.76 0 0 0
15/07/2021
7.86
 18,000 7.76 7.97 7.76 0 0 0
14/07/2021
7.76
 18,200 7.73 8.03 7.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |