CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.25
0.10
(0.90%)
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% 1,718,500 -800 -0.0
10.40
11.40
11.25
2 tháng
(2025-12-01) 		0.75 7.21% 2,806,700 -800 -0.0
10.35
11.40
11.25
3 tháng
(2025-10-30) 		0.65 6.19% 3,503,300 -800 -0.0
10.35
11.40
11.25
6 tháng
(2025-08-01) 		-0.67 -5.69% 9,421,500 -3,300 -0.0
10.35
12
11.25
12 tháng
(2025-02-03) 		-0.37 -3.18% 26,629,700 -12,101 -0.1
8.85
12
11.25
24 tháng
(2024-02-15) 		1.48 15.26% 97,402,700 -23,023 -0.3
8.85
13.22
11.25
36 tháng
(2023-02-13) 		4.05 57.10% 156,513,600 -23,023 -0.3
7.10
13.22
11.25
60 tháng
(2021-02-23) 		3.67 49.10% 249,654,400 -2,426,079 -31.4
5.28
13.76
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |