CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.35
0
(0%)
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
(2026-05-13) 		0.05 0.44% 2,221,900 0 0
11.15
11.70
11.35
2 tháng
(2026-04-13) 		0.05 0.44% 3,886,800 0 0
11.05
11.70
11.35
3 tháng
(2026-03-16) 		-0.30 -2.58% 6,272,700 0 0
11.05
11.75
11.35
6 tháng
(2025-12-15) 		0.90 8.61% 15,158,600 -800 -0.0
10.40
13.50
11.35
12 tháng
(2025-06-17) 		0.10 0.85% 26,692,300 -3,300 -0.0
10.35
13.50
11.35
24 tháng
(2024-06-24) 		0.76 7.19% 82,909,700 -15,523 -0.2
8.85
13.50
11.35
36 tháng
(2023-06-28) 		2.75 32.01% 150,570,400 -23,023 -0.3
8.28
13.50
11.35
60 tháng
(2021-07-08) 		3.35 41.89% 258,212,600 -1,278,979 -17.2
5.28
13.76
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
11.34
 339,400 11.27 11.45 11.23 0 0 0
06/01/2022
11.27
 480,400 11.49 11.49 11.27 0 0 0
05/01/2022
11.49
 435,100 11.45 11.63 11.41 0 0 0
04/01/2022
11.45
 864,200 11.52 11.52 10.98 0 1,100 -0.0
31/12/2021
11.52
 89,300 11.63 11.67 11.52 0 0 0
30/12/2021
11.63
 77,400 11.56 11.78 11.49 0 0 0
29/12/2021
11.56
 110,300 11.52 11.56 11.45 0 0 0
28/12/2021
11.52
 215,000 11.67 11.71 11.49 0 0 0
27/12/2021
11.67
 89,900 11.63 11.85 11.56 0 0 0
24/12/2021
11.63
 210,300 11.63 11.96 11.63 0 0 0
23/12/2021
11.63
 337,200 11.45 11.63 11.27 0 0 0
22/12/2021
11.45
 251,900 11.63 11.74 11.41 0 0 0
21/12/2021
11.63
 137,000 11.67 11.71 11.52 0 0 0
20/12/2021
11.67
 215,900 11.89 11.89 11.52 0 10,600 -0.2
17/12/2021
11.89
 88,500 12.00 12.00 11.82 0 0 0
16/12/2021
12.00
 157,100 12.22 12.33 11.71 0 0 0
15/12/2021
12.22
 369,400 11.93 12.37 11.85 0 0 0
14/12/2021
11.93
 122,100 11.93 11.96 11.56 0 2,000 -0.0
13/12/2021
11.93
 204,900 11.56 12.07 11.56 0 0 0
10/12/2021
11.56
 142,900 11.60 11.60 11.45 0 0 0
09/12/2021
11.60
 119,500 11.60 11.63 11.49 0 0 0
08/12/2021
11.60
 104,400 11.63 11.71 11.49 0 6,000 -0.1
07/12/2021
11.63
 167,700 11.27 11.71 11.27 0 0 0
06/12/2021
11.27
 305,900 11.71 11.71 11.27 0 0 0
03/12/2021
11.71
 182,000 11.85 11.93 11.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |