CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.15
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
(2025-12-29) 		0.75 7.21% 1,674,000 -800 -0.0
10.40
11.40
11.15
2 tháng
(2025-11-28) 		0.70 6.70% 2,813,100 -800 -0.0
10.35
11.40
11.15
3 tháng
(2025-10-29) 		0.65 6.19% 3,536,000 -800 -0.0
10.35
11.40
11.15
6 tháng
(2025-07-31) 		-0.41 -3.55% 9,646,600 -3,300 -0.0
10.35
12
11.15
12 tháng
(2025-02-03) 		-0.37 -3.18% 26,585,200 -12,101 -0.1
8.85
12
11.15
24 tháng
(2024-02-07) 		1.52 15.74% 97,661,000 -23,023 -0.3
8.85
13.22
11.15
36 tháng
(2023-02-13) 		4.05 57.10% 156,469,100 -23,023 -0.3
7.10
13.22
11.15
60 tháng
(2021-02-22) 		3.73 50.30% 249,637,100 -2,424,279 -31.4
5.28
13.76
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
11.30
 232,700 11.39 11.43 11.21 0 0 0
12/11/2024
11.43
 85,400 11.69 11.69 11.43 0 0 0
11/11/2024
11.56
 504,100 11.39 11.82 11.39 0 0 0
08/11/2024
11.39
 318,700 11.25 11.47 11.21 0 0 0
07/11/2024
11.25
 57,000 11.30 11.30 11.17 0 0 0
06/11/2024
11.25
 76,600 11.21 11.25 11.17 0 0 0
05/11/2024
11.17
 45,400 11.12 11.17 11.08 0 0 0
04/11/2024
11.08
 90,100 11.17 11.21 11.08 0 0 0
01/11/2024
11.17
 76,800 11.21 11.25 11.17 0 0 0
31/10/2024
11.21
 35,200 11.21 11.25 11.17 0 0 0
30/10/2024
11.17
 73,200 11.21 11.25 11.17 0 0 0
29/10/2024
11.25
 212,100 11.21 11.25 11.17 0 0 0
28/10/2024
11.21
 32,300 11.21 11.25 11.21 0 0 0
25/10/2024
11.25
 47,200 11.25 11.34 11.21 0 0 0
24/10/2024
11.21
 82,100 11.25 11.30 11.17 0 0 0
23/10/2024
11.21
 99,600 11.25 11.25 11.21 0 0 0
22/10/2024
11.17
 222,300 11.30 11.30 11.17 0 0 0
21/10/2024
11.30
 193,600 11.30 11.34 11.21 0 0 0
18/10/2024
11.12
 161,500 11.25 11.25 11.12 0 0 0
17/10/2024
11.21
 61,000 11.21 11.30 11.12 0 0 0
16/10/2024
11.21
 145,100 11.12 11.30 11.12 0 0 0
15/10/2024
11.12
 199,900 11.34 11.34 11.12 0 0 0
14/10/2024
11.34
 155,400 11.39 11.39 11.30 0 0 0
11/10/2024
11.39
 179,400 11.25 11.47 11.12 0 0 0
10/10/2024
11.30
 41,000 11.39 11.39 11.25 0 0 0
09/10/2024
11.30
 93,800 11.39 11.39 11.21 0 0 0
08/10/2024
11.34
 191,300 11.25 11.39 11.25 0 0 0
07/10/2024
11.25
 45,300 11.17 11.30 11.12 0 0 0
04/10/2024
11.12
 67,700 11.17 11.25 11.12 0 0 0
03/10/2024
11.25
 162,400 11.25 11.34 11.12 0 0 0
02/10/2024
11.30
 84,100 11.39 11.43 11.21 0 0 0
01/10/2024
11.39
 144,700 11.25 11.39 11.25 0 0 0
30/09/2024
11.25
 111,600 11.34 11.39 11.21 0 0 0
27/09/2024
11.34
 66,900 11.52 11.56 11.30 0 0 0
26/09/2024
11.47
 231,600 11.43 11.56 11.34 0 0 0
25/09/2024
11.34
 132,000 11.43 11.43 11.30 0 0 0
24/09/2024
11.39
 81,600 11.34 11.39 11.30 0 0 0
23/09/2024
11.34
 37,800 11.47 11.47 11.30 0 0 0
20/09/2024
11.43
 259,000 11.30 11.47 11.21 0 0 0
19/09/2024
11.21
 64,600 11.30 11.39 11.17 0 0 0
18/09/2024
11.30
 75,000 11.34 11.34 11.21 0 0 0
17/09/2024
11.30
 110,300 11.25 11.30 11.12 0 0 0
16/09/2024
11.21
 118,200 11.25 11.34 11.17 0 0 0
13/09/2024
11.30
 138,200 11.43 11.43 11.25 0 0 0
12/09/2024
11.39
 124,600 11.39 11.47 11.39 0 0 0
11/09/2024
11.39
 33,000 11.21 11.39 11.21 0 0 0
10/09/2024
11.39
 127,900 11.34 11.39 11.12 0 0 0
09/09/2024
11.34
 127,600 11.34 11.34 11.25 0 0 0
06/09/2024
11.34
 131,700 11.47 11.47 11.30 0 0 0
05/09/2024
11.39
 146,300 11.47 11.60 11.39 0 0 0
04/09/2024
11.52
 80,600 11.65 11.65 11.39 0 0 0
30/08/2024
11.65
 80,300 11.52 11.65 11.52 0 0 0
29/08/2024
11.52
 233,000 11.39 11.56 11.39 0 0 0
28/08/2024
11.43
 378,800 11.65 11.74 11.39 0 0 0
27/08/2024
11.69
 101,600 11.82 11.82 11.65 0 0 0
26/08/2024
11.82
 139,800 11.91 11.91 11.69 0 0 0
23/08/2024
11.78
 219,600 11.74 11.78 11.47 0 0 0
22/08/2024
11.69
 466,800 11.91 11.91 11.56 0 0 0
21/08/2024
11.91
 502,800 11.87 12.22 11.78 0 0 0
20/08/2024
11.87
 337,500 11.95 12.00 11.78 0 0 0
19/08/2024
11.87
 512,100 11.78 11.91 11.56 0 0 0
16/08/2024
11.69
 463,600 11.39 11.69 11.39 0 0 0
15/08/2024
11.30
 165,000 11.47 11.47 11.21 0 0 0
14/08/2024
11.47
 600,800 11.25 11.69 11.25 0 0 0
13/08/2024
11.25
 156,300 11.12 11.30 11.03 0 0 0
12/08/2024
11.25
 172,300 11.03 11.30 11.03 0 0 0
09/08/2024
11.03
 84,900 11.03 11.12 11.03 0 0 0
08/08/2024
11.03
 202,200 10.99 11.12 10.86 0 0 0
07/08/2024
10.99
 115,600 11.03 11.03 10.90 0 0 0
06/08/2024
10.90
 295,300 10.68 10.99 10.64 0 0 0
05/08/2024
10.73
 574,100 10.86 11.12 10.51 0 0 0
02/08/2024
11.17
 268,900 11.12 11.21 10.86 0 0 0
01/08/2024
11.17
 1,267,300 11.78 11.91 10.95 0 0 0
31/07/2024
11.74
 302,800 12.00 12.09 11.65 0 0 0
30/07/2024
12.00
 1,457,100 11.25 12.00 11.25 0 0 0
29/07/2024
11.25
 262,000 11.30 11.34 11.17 0 0 0
26/07/2024
11.25
 473,500 11.30 11.34 11.12 0 0 0
25/07/2024
11.25
 466,300 11.30 11.52 11.12 0 0 0
24/07/2024
11.17
 239,100 11.08 11.34 10.99 0 0 0
23/07/2024
11.08
 330,400 11.39 11.52 10.51 0 0 0
22/07/2024
11.30
 500,200 11.52 11.52 11.12 0 0 0
19/07/2024
10.95
 158,600 10.86 11.03 10.77 0 0 0
18/07/2024
10.86
 96,200 10.99 10.99 10.77 0 0 0
17/07/2024
10.86
 155,100 11.17 11.17 10.82 0 0 0
16/07/2024
11.21
 130,500 11.12 11.25 11.12 0 0 0
15/07/2024
11.17
 90,500 10.99 11.21 10.99 0 0 0
12/07/2024
10.99
 236,300 11.34 11.34 10.99 0 0 0
11/07/2024
11.21
 261,500 11.52 11.52 11.21 0 0 0
10/07/2024
11.34
 368,600 11.43 11.56 11.21 0 0 0
09/07/2024
11.39
 386,100 11.25 11.47 11.21 0 0 0
08/07/2024
11.21
 266,100 11.03 11.25 10.90 0 0 0
05/07/2024
10.99
 352,000 10.90 11.30 10.86 0 0 0
04/07/2024
10.86
 137,100 10.90 10.90 10.73 0 0 0
03/07/2024
10.86
 88,100 10.86 10.95 10.82 0 0 0
02/07/2024
10.82
 128,300 10.90 10.90 10.68 0 0 0
01/07/2024
10.68
 47,800 10.64 10.73 10.60 0 0 0
28/06/2024
10.64
 102,900 10.68 10.95 10.55 0 0 0
27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/06/2024
10.73
 129,800 10.64 10.90 10.64 0 0 0
26/06/2024
10.75
 170,900 10.83 10.87 10.71 0 0 0
25/06/2024
10.75
 208,500 10.71 10.99 10.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |