Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2018	5.52	3,080	5.45	5.66	5.41	0	0	0
05/09/2018	5.45	4,090	5.25	5.45	5.17	3,150	3,700	-0.0
04/09/2018	5.25	3,390	5.50	5.50	5.21	0	0	0
31/08/2018	5.50	480	5.25	5.54	5.41	380	0	0.0
30/08/2018	5.25	10,140	5.25	5.43	5.19	620	0	0.0
29/08/2018	5.25	890	5.29	5.43	5.25	60	0	0.0
28/08/2018	5.29	2,770	5.37	5.37	5.13	220	0	0.0
27/08/2018	5.37	710	5.56	5.56	5.25	110	0	0.0
24/08/2018	5.56	50	5.25	5.56	5.56	20	0	0.0
23/08/2018	5.25	5,500	5.17	5.41	5.15	10	0	0.0
22/08/2018	5.17	3,530	5.25	5.43	5.05	10	0	0.0
21/08/2018	5.25	2,350	5.21	5.45	5.21	110	0	0.0
20/08/2018	5.21	11,920	5.45	5.45	5.17	10,010	0	0.1
17/08/2018	5.45	380	5.54	5.56	5.37	150	30	0.0
16/08/2018	5.54	10	5.45	5.54	5.54	0	0	0
15/08/2018	5.45	220	5.45	5.54	5.45	210	0	0.0
14/08/2018	5.45	1,510	5.33	5.58	5.31	110	0	0.0
13/08/2018	5.33	850	5.41	5.58	5.33	260	0	0.0
10/08/2018	5.41	9,330	5.41	5.56	5.25	340	3,250	-0.0
09/08/2018	5.41	1,370	5.37	5.50	5.23	500	0	0.0
08/08/2018	5.37	1,830	5.50	5.58	5.31	1,100	0	0.0
07/08/2018	5.50	1,190	5.47	5.50	5.29	300	0	0.0
06/08/2018	5.47	2,030	5.50	5.66	5.47	10	0	0.0
03/08/2018	5.50	410	5.50	5.50	5.37	160	0	0.0
02/08/2018	5.50	1,140	5.45	5.56	5.35	500	0	0.0
01/08/2018	5.45	10,290	5.56	5.56	5.33	10,060	0	0.1
31/07/2018	5.56	10,060	5.50	5.56	5.25	7,720	3,460	0.1
30/07/2018	5.50	620	5.50	5.58	5.29	240	0	0.0
27/07/2018	5.50	5,290	5.33	5.50	4.99	3,300	0	0.0
26/07/2018	5.33	13,510	5.29	5.66	5.29	12,710	0	0.2
25/07/2018	5.29	23,360	5.09	5.43	5.05	12,570	90	0.2
24/07/2018	5.09	33,690	5.05	5.09	5.03	28,270	14,500	0.2
23/07/2018	5.05	19,190	4.89	5.05	4.87	11,310	4,700	0.1
20/07/2018	4.89	8,470	4.87	4.97	4.83	130	10	0.0
19/07/2018	4.87	7,090	4.99	4.99	4.83	10	0	0.0
18/07/2018	4.99	7,140	4.89	4.99	4.81	310	910	-0.0
17/07/2018	4.89	1,920	4.99	4.99	4.87	10	0	0.0
16/07/2018	4.99	1,010	5.03	5.03	4.93	10	0	0.0
13/07/2018	5.03	740	5.03	5.03	5.01	400	20	0.0
12/07/2018	5.03	150	5.03	5.03	5.03	150	40	0.0
11/07/2018	5.03	8,730	5.07	5.07	4.87	110	0	0.0
10/07/2018	5.07	3,140	5.07	5.07	4.89	10	0	0.0
09/07/2018	5.07	5,970	5.05	5.07	4.89	120	0	0.0
06/07/2018	5.05	230	5.01	5.05	4.91	160	0	0.0
05/07/2018	5.01	4,620	5.01	5.13	5.01	0	0	0
04/07/2018	5.01	8,830	5.01	5.05	4.95	210	0	0.0
03/07/2018	5.01	6,420	4.97	5.09	4.89	440	0	0.0
02/07/2018	4.97	2,120	5.09	5.11	4.97	300	0	0.0
29/06/2018	5.09	4,000	5.05	5.13	5.07	300	0	0.0
28/06/2018	5.05	5,230	5.13	5.13	4.99	510	0	0.0
27/06/2018	5.13	1,470	5.13	5.15	5.09	0	0	0
26/06/2018	5.13	50	5.13	5.15	5.01	20	0	0.0
25/06/2018	5.13	3,950	5.13	5.23	4.87	100	0	0.0
22/06/2018	5.13	2,620	5.13	5.15	5.07	0	0	0
21/06/2018	5.13	3,020	5.15	5.23	5.09	300	0	0.0
20/06/2018	5.15	650	5.13	5.15	5.13	250	0	0.0
19/06/2018	5.13	3,000	5.03	5.25	5.01	510	0	0.0
18/06/2018	5.03	6,140	5.19	5.19	5.03	0	0	0
15/06/2018	5.19	5,930	5.05	5.19	4.95	370	0	0.0
14/06/2018	5.05	2,270	5.07	5.15	5.05	20	0	0.0
13/06/2018	5.07	2,200	5.07	5.21	5.07	10	0	0.0
12/06/2018	5.07	5,630	5.11	5.29	5.07	3,270	0	0.0
11/06/2018	5.11	1,110	5.29	5.29	5.11	620	0	0.0
08/06/2018	5.29	1,540	5.21	5.29	5.23	650	0	0.0
07/06/2018	5.21	1,570	5.23	5.23	5.19	450	0	0.0
06/06/2018	5.23	600	5.21	5.23	4.97	310	0	0.0
05/06/2018	5.21	20	5.23	5.23	5.19	0	0	0
04/06/2018	5.23	110	5.11	5.23	5.01	30	0	0.0
01/06/2018	5.11	200	5.11	5.11	5.11	200	0	0.0
31/05/2018	5.11	1,640	5.09	5.11	4.89	30	0	0.0
30/05/2018	5.09	4,910	5.01	5.13	5.01	530	0	0.0
29/05/2018	5.01	13,720	5.05	5.07	4.75	20	1,400	-0.0
28/05/2018	5.05	1,880	5.23	5.23	5.05	1,600	0	0.0
25/05/2018	5.23	2,950	5.23	5.23	5.21	0	0	0
24/05/2018	5.23	1,450	5.23	5.25	5.09	0	0	0
23/05/2018	5.23	1,060	5.25	5.25	5.23	0	0	0
22/05/2018	5.25	1,210	5.25	5.25	5.21	800	0	0.0
21/05/2018	5.25	7,660	5.39	5.39	5.03	2,920	0	0.0
18/05/2018	5.39	3,530	5.23	5.39	5.19	0	0	0
17/05/2018	5.23	290	5.15	5.23	5.09	260	10	0.0
16/05/2018	5.15	26,680	5.33	5.33	5.01	60	0	0.0
15/05/2018	5.33	3,990	5.27	5.43	5.19	400	0	0.0
14/05/2018	5.27	3,040	5.35	5.45	5.11	30	0	0.0
11/05/2018	5.35	4,700	5.23	5.35	5.19	10	0	0.0
10/05/2018	5.23	1,890	5.17	5.39	5.19	0	0	0
09/05/2018	5.17	26,360	5.21	5.23	5.11	18,100	0	0.2
08/05/2018	5.21	7,710	5.43	5.43	5.21	2,350	0	0.0
07/05/2018	5.43	1,030	5.45	5.45	5.31	10	0	0.0
04/05/2018	5.45	14,160	5.50	5.50	5.29	8,970	0	0.1
03/05/2018	5.50	3,460	5.47	5.56	5.37	0	0	0
02/05/2018	5.47	5,410	5.45	5.64	5.15	1,030	0	0.0
27/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2018	5.45	7,530	5.39	5.62	5.13	520	0	0.0
26/04/2018	5.39	10,390	5.38	5.43	5.38	2,610	0	0.0
24/04/2018	5.38	270	5.34	5.38	5.34	0	0	0
23/04/2018	5.34	1,640	5.38	5.41	5.34	0	10	-0.0
20/04/2018	5.38	220	5.45	5.45	5.34	10	0	0.0
19/04/2018	5.45	21,980	5.45	5.45	5.36	11,820	0	0.2
18/04/2018	5.45	53,590	5.45	5.45	5.30	36,200	0	0.5
17/04/2018	5.45	27,260	5.45	5.48	5.32	5,340	0	0.1
16/04/2018	5.45	20,580	5.45	5.58	5.30	16,230	0	0.2

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.05	0.51%	391,600	0	0	9.68 9.88 9.68
2 tháng (2026-07-16)	-0.13	-1.30%	1,408,200	-100	0	9.45 10 9.68
3 tháng (2026-06-16)	-0.22	-2.19%	2,086,200	-100	0	9.45 10.23 9.68
6 tháng (2026-03-18)	-0.81	-7.60%	8,145,100	-100	0	9.45 10.68 9.68
12 tháng (2025-09-19)	-0.58	-5.59%	20,451,300	-3,400	-0.0	9.41 12.27 9.68
24 tháng (2024-09-24)	-0.48	-4.64%	68,282,200	-15,623	-0.2	8.04 12.27 9.68
36 tháng (2023-10-02)	-0.48	-4.64%	134,130,400	-23,123	-0.3	7.53 12.27 9.68
60 tháng (2021-10-11)	-1.37	-12.20%	236,473,500	-221,179	-3.4	4.80 12.51 9.68

CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

THỐNG KÊ GIAO DỊCH