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)
13/07/2021
7.73
 32,500 7.39 7.90 7.46 0 0 0
12/07/2021
7.39
 125,100 7.73 7.86 7.29 0 0 0
09/07/2021
7.73
 111,700 8.00 8.03 7.56 0 0 0
08/07/2021
8.00
 68,500 8.00 8.17 7.90 0 0 0
07/07/2021
8.00
 97,000 8.34 8.34 7.83 0 0 0
06/07/2021
8.34
 80,600 8.67 8.70 8.34 0 260,300 -3.1
05/07/2021
8.67
 154,100 8.50 8.84 8.50 0 59,400 -0.8
02/07/2021
8.50
 388,900 8.17 8.50 8.07 0 246,700 -3.1
01/07/2021
8.17
 114,900 8.13 8.27 7.97 0 57,700 -0.7
30/06/2021
8.13
 192,900 8.13 8.17 7.93 0 79,300 -1.0
29/06/2021
8.13
 26,200 8.10 8.13 8.07 0 6,600 -0.1
28/06/2021
8.10
 74,700 8.07 8.13 7.53 0 11,000 -0.1
25/06/2021
8.07
 13,000 7.93 8.13 7.93 0 0 0
24/06/2021
7.93
 49,500 8.20 8.20 7.63 500 1,300 -0.0
23/06/2021
8.20
 45,000 8.20 8.27 8.10 0 13,000 -0.2
22/06/2021
8.20
 82,700 8.00 8.23 8.00 2,000 17,000 -0.2
21/06/2021
8.00
 33,300 8.07 8.07 7.93 0 2,000 -0.0
18/06/2021
8.07
 33,300 7.97 8.07 8.00 0 4,000 -0.0
17/06/2021
7.97
 12,800 8.03 8.07 7.93 0 1,100 -0.0
16/06/2021
8.03
 15,900 8.07 8.07 7.93 0 6,000 -0.1
15/06/2021
8.07
 12,100 8.00 8.07 7.76 0 0 0
14/06/2021
8.00
 7,700 7.93 8.07 7.83 0 400 -0.0
11/06/2021
7.93
 8,700 7.93 8.03 7.73 600 0 0.0
10/06/2021
7.93
 5,100 8.07 8.07 7.76 500 0 0.0
09/06/2021
8.07
 6,500 8.07 8.07 7.97 1,000 0 0.0
08/06/2021
8.07
 9,200 8.20 8.34 7.90 200 0 0.0
07/06/2021
8.20
 48,400 8.00 8.40 8.00 100 31,000 -0.4
04/06/2021
8.00
 50,700 7.86 8.00 7.90 2,200 0 0.0
03/06/2021
7.86
 19,500 7.83 7.93 7.86 0 0 0
02/06/2021
7.83
 12,000 7.83 7.86 7.70 0 0 0
01/06/2021
7.83
 5,700 7.70 7.86 7.66 0 0 0
31/05/2021
7.70
 7,400 7.73 7.73 7.66 0 0 0
28/05/2021
7.73
 36,100 7.70 7.80 7.66 0 13,800 -0.2
27/05/2021
7.70
 9,900 7.86 7.86 7.66 600 0 0.0
26/05/2021
7.86
 6,300 7.86 7.93 7.80 0 0 0
25/05/2021
7.86
 14,800 7.70 7.86 7.66 0 0 0
24/05/2021
7.70
 42,000 7.66 7.93 7.60 0 0 0
21/05/2021
7.66
 9,400 7.63 7.70 7.53 500 0 0.0
20/05/2021
7.63
 7,500 7.63 7.70 7.56 0 0 0
19/05/2021
7.63
 35,200 7.76 7.80 7.56 0 0 0
18/05/2021
7.76
 29,400 7.90 7.90 7.63 0 0 0
17/05/2021
7.90
 10,500 8.07 8.07 7.80 0 0 0
14/05/2021
8.07
 9,000 8.00 8.13 8.00 0 0 0
13/05/2021
8.00
 68,600 8.00 8.13 7.86 0 0 0
12/05/2021
8.00
 11,600 7.93 8.07 7.70 0 0 0
11/05/2021
7.93
 2,800 7.76 8.00 7.76 0 0 0
10/05/2021
7.76
 68,000 7.97 7.97 7.66 0 15,000 -0.2
07/05/2021
7.97
 23,900 8.07 8.13 7.93 0 0 0
06/05/2021
8.07
 59,100 8.20 8.20 8.03 0 1,900 -0.0
05/05/2021
8.20
 50,300 8.20 8.27 8.07 1,200 0 0.0
04/05/2021
8.20
 51,400 8.07 8.40 8.00 6,400 0 0.1
29/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/04/2021
8.07
 49,600 8.47 8.54 8.07 100 0 0.0
28/04/2021
8.47
 24,900 8.62 8.62 8.47 400 0 0.0
27/04/2021
8.62
 71,700 8.59 8.71 8.59 1,200 3,700 -0.0
26/04/2021
8.59
 140,400 8.35 8.62 8.35 3,000 0 0.0
23/04/2021
8.35
 55,100 8.38 8.38 8.23 0 15,200 -0.2
22/04/2021
8.38
 102,900 8.47 8.47 8.29 0 300 -0.0
20/04/2021
8.47
 75,600 8.41 8.56 8.29 1,100 0 0.0
19/04/2021
8.41
 169,300 7.87 8.41 8.11 2,300 0 0.0
16/04/2021
7.87
 64,100 7.93 7.93 7.81 0 0 0
15/04/2021
7.93
 34,600 7.96 7.96 7.90 0 3,000 -0.0
14/04/2021
7.96
 89,100 7.90 8.05 7.84 18,300 0 0.2
13/04/2021
7.90
 80,800 7.81 7.99 7.84 15,000 0 0.2
12/04/2021
7.81
 39,600 7.87 7.87 7.75 0 0 0
09/04/2021
7.87
 29,500 7.87 7.99 7.81 1,000 0 0.0
08/04/2021
7.87
 34,000 7.87 7.87 7.81 0 0 0
07/04/2021
7.87
 20,700 7.81 7.87 7.72 2,000 0 0.0
06/04/2021
7.81
 173,700 7.57 7.84 7.57 5,000 141,000 -1.7
05/04/2021
7.57
 68,800 7.57 7.63 7.51 24,900 56,100 -0.4
02/04/2021
7.57
 32,700 7.57 7.63 7.57 8,500 6,500 0.0
01/04/2021
7.57
 31,600 7.57 7.63 7.51 13,500 22,500 -0.1
31/03/2021
7.57
 13,200 7.57 7.63 7.57 0 10,800 -0.1
30/03/2021
7.57
 87,000 7.57 7.69 7.48 18,000 37,300 -0.2
29/03/2021
7.57
 13,600 7.54 7.69 7.54 0 7,700 -0.1
26/03/2021
7.54
 8,100 7.60 7.63 7.51 0 0 0
25/03/2021
7.60
 9,300 7.63 7.66 7.60 0 0 0
24/03/2021
7.63
 10,600 7.63 7.75 7.63 700 0 0.0
23/03/2021
7.63
 17,600 7.63 7.78 7.60 1,200 0 0.0
22/03/2021
7.63
 92,300 7.75 7.87 7.63 300 84,900 -1.1
19/03/2021
7.75
 7,100 7.69 7.78 7.69 100 0 0.0
18/03/2021
7.69
 86,500 7.81 7.84 7.69 100 82,800 -1.1
17/03/2021
7.81
 11,700 7.75 7.81 7.75 0 0 0
16/03/2021
7.75
 44,100 7.81 7.93 7.72 600 0 0.0
15/03/2021
7.81
 15,100 7.75 7.87 7.75 0 1,100 -0.0
12/03/2021
7.75
 29,800 7.87 7.96 7.75 0 100 -0.0
11/03/2021
7.87
 16,500 7.87 7.87 7.69 200 0 0.0
10/03/2021
7.87
 15,800 7.69 7.90 7.84 6,400 0 0.1
09/03/2021
7.69
 18,800 7.90 7.90 7.69 3,000 0 0.0
08/03/2021
7.90
 35,400 7.69 7.99 7.87 4,500 0 0.1
05/03/2021
7.69
 68,900 7.48 7.75 7.60 6,500 1,000 0.1
04/03/2021
7.48
 43,000 7.45 7.66 7.45 0 0 0
03/03/2021
7.45
 23,800 7.36 7.45 7.42 0 0 0
02/03/2021
7.36
 23,300 7.42 7.42 7.36 0 0 0
01/03/2021
7.42
 30,800 7.33 7.42 7.36 0 0 0
26/02/2021
7.33
 9,800 7.39 7.39 7.21 100 0 0.0
25/02/2021
7.39
 74,100 7.27 7.42 7.18 0 0 0
24/02/2021
7.27
 21,800 7.48 7.48 7.27 600 0 0.0
23/02/2021
7.48
 16,900 7.42 7.48 7.27 0 0 0
22/02/2021
7.42
 27,200 7.45 7.54 7.42 1,800 0 0.0
19/02/2021
7.45
 51,200 7.33 7.45 6.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |