CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

9.68
-0.19
(-1.93%)
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
(2026-08-17) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
12.51
 978,600 12.14 12.57 11.87 0 0 0
15/11/2021
12.14
 1,107,800 11.87 12.54 11.51 0 0 0
12/11/2021
11.87
 870,500 12.07 12.07 11.51 0 0 0
11/11/2021
12.07
 1,108,500 11.87 12.37 11.87 0 0 0
10/11/2021
11.87
 1,560,100 11.11 11.87 11.31 0 0 0
09/11/2021
11.11
 1,020,400 10.71 11.18 10.71 0 0 0
08/11/2021
10.71
 282,300 10.74 10.84 10.68 0 0 0
05/11/2021
10.74
 200,300 10.61 10.81 10.54 0 0 0
04/11/2021
10.61
 278,900 10.48 10.78 10.38 0 0 0
03/11/2021
10.48
 705,300 10.91 10.91 10.38 0 0 0
02/11/2021
10.91
 409,200 10.91 11.01 10.78 0 0 0
01/11/2021
10.91
 533,300 11.11 11.18 10.88 0 0 0
29/10/2021
11.11
 1,008,600 11.01 11.31 10.71 0 0 0
28/10/2021
11.01
 686,100 11.27 11.34 10.98 0 0 0
27/10/2021
11.27
 515,000 11.11 11.51 11.04 0 0 0
26/10/2021
11.11
 938,400 10.68 11.18 10.68 0 0 0
25/10/2021
10.68
 312,800 10.61 10.84 10.64 0 0 0
22/10/2021
10.61
 259,000 10.48 10.78 10.51 0 0 0
21/10/2021
10.48
 228,700 10.48 10.51 10.34 0 0 0
20/10/2021
10.48
 378,200 10.41 10.61 10.31 0 44,800 -0.7
19/10/2021
10.41
 740,100 10.78 10.78 10.38 0 0 0
18/10/2021
10.78
 463,700 10.98 11.04 10.74 0 0 0
15/10/2021
10.98
 420,300 10.78 11.01 10.74 0 0 0
14/10/2021
10.78
 1,214,800 11.01 11.31 10.64 0 0 0
13/10/2021
11.01
 992,800 11.01 11.01 10.61 0 0 0
12/10/2021
11.01
 595,100 11.24 11.24 10.88 0 0 0
11/10/2021
11.24
 436,600 11.61 11.81 11.21 0 0 0
08/10/2021
11.61
 593,800 11.08 11.81 11.08 0 0 0
07/10/2021
11.08
 826,500 11.44 11.44 11.04 0 0 0
06/10/2021
11.44
 670,800 11.44 11.57 11.11 0 0 0
05/10/2021
11.44
 804,100 11.84 11.97 11.24 0 0 0
04/10/2021
11.84
 2,256,700 11.24 12.01 11.84 0 1,000 -0.0
01/10/2021
11.24
 1,207,800 10.51 11.24 10.31 0 0 0
30/09/2021
10.51
 309,800 10.68 10.81 10.48 0 0 0
29/09/2021
10.68
 482,500 10.44 10.88 10.41 0 0 0
28/09/2021
10.44
 542,000 9.98 10.68 9.84 0 0 0
27/09/2021
9.98
 359,600 10.04 10.44 9.78 0 0 0
24/09/2021
10.04
 452,300 10.34 10.64 9.78 0 0 0
23/09/2021
10.34
 956,500 11.11 11.11 10.34 0 1,000 -0.0
22/09/2021
11.11
 446,900 11.31 11.31 10.91 0 0 0
21/09/2021
11.31
 516,200 10.84 11.44 10.48 0 0 0
20/09/2021
10.84
 1,674,100 10.24 10.94 10.64 0 0 0
17/09/2021
10.24
 1,028,700 9.58 10.24 9.74 0 500 -0.0
16/09/2021
9.58
 250,800 9.61 9.78 9.51 0 0 0
15/09/2021
9.61
 625,500 9.31 9.71 9.18 0 1,600 -0.0
14/09/2021
9.31
 298,000 9.18 9.65 9.05 0 1,400 -0.0
13/09/2021
9.18
 282,000 9.31 9.31 9.11 0 0 0
10/09/2021
9.31
 210,800 9.45 9.48 9.25 0 600 -0.0
09/09/2021
9.45
 413,500 9.38 9.48 9.21 0 1,200 -0.0
08/09/2021
9.38
 662,200 9.48 9.71 9.01 0 0 0
07/09/2021
9.48
 529,900 9.98 10.04 9.45 0 0 0
06/09/2021
9.98
 681,500 9.38 10.01 9.38 0 100 -0.0
01/09/2021
9.38
 731,000 8.88 9.38 8.81 0 0 0
31/08/2021
8.88
 498,000 8.78 8.91 8.78 0 0 0
30/08/2021
8.78
 479,500 8.71 8.98 8.71 0 122,300 -1.6
27/08/2021
8.71
 407,800 8.35 8.78 8.18 0 95,000 -1.2
26/08/2021
8.35
 413,600 8.05 8.45 8.08 0 35,000 -0.4
25/08/2021
8.05
 87,100 8.05 8.05 7.95 0 0 0
24/08/2021
8.05
 83,600 7.98 8.18 7.98 0 0 0
23/08/2021
7.98
 171,000 7.95 8.18 7.92 0 0 0
20/08/2021: Quyền mua cổ phiếu: 9/5 Giá: 10 (Volume + 55.56%, Ratio=0.56)
20/08/2021
7.95
 326,400 7.92 8.31 7.92 0 1,700 -0.0
19/08/2021
7.91
 213,700 7.97 8.16 7.91 0 0 0
18/08/2021
7.97
 180,000 8.19 8.19 7.94 0 0 0
17/08/2021
8.19
 404,200 8.13 8.25 7.82 0 0 0
16/08/2021
8.13
 315,000 8.46 8.46 8.01 0 1,500 -0.0
13/08/2021
8.46
 143,600 8.43 8.80 8.07 0 5,100 0
12/08/2021
8.43
 537,700 7.88 8.43 8.25 0 207,100 -2.8
11/08/2021
7.88
 905,800 7.42 7.94 7.49 0 580,800 -7.5
10/08/2021
7.42
 53,900 7.46 7.46 7.33 0 0 0
09/08/2021
7.46
 43,100 7.46 7.46 7.27 0 0 0
06/08/2021
7.46
 32,700 7.49 7.49 7.36 0 0 0
05/08/2021
7.49
 120,600 7.09 7.52 7.15 0 0 0
04/08/2021
7.09
 27,200 7.15 7.15 6.94 0 0 0
03/08/2021
7.15
 20,700 7.15 7.15 7.06 0 0 0
02/08/2021
7.15
 32,800 7.15 7.15 6.97 0 0 0
30/07/2021
7.15
 12,300 7.18 7.18 7.09 0 0 0
29/07/2021
7.18
 11,100 7.15 7.21 7.09 0 2,000 -0.0
28/07/2021
7.15
 900 7.18 7.18 7.12 0 0 0
27/07/2021
7.18
 19,400 7.15 7.18 7.00 0 0 0
26/07/2021
7.15
 54,800 7.06 7.15 6.87 0 0 0
23/07/2021
7.06
 22,800 7.12 7.15 7.06 0 0 0
22/07/2021
7.12
 19,200 7.03 7.12 7.03 0 0 0
21/07/2021
7.03
 17,600 7.12 7.18 6.91 0 0 0
20/07/2021
7.12
 9,900 7.03 7.18 7.00 0 0 0
19/07/2021
7.03
 35,200 7.18 7.21 6.81 0 0 0
16/07/2021
7.18
 19,700 7.15 7.24 7.06 0 0 0
15/07/2021
7.15
 18,000 7.06 7.24 7.06 0 0 0
14/07/2021
7.06
 18,200 7.03 7.30 7.03 0 0 0
13/07/2021
7.03
 32,500 6.72 7.18 6.78 0 0 0
12/07/2021
6.72
 125,100 7.03 7.15 6.63 0 0 0
09/07/2021
7.03
 111,700 7.27 7.30 6.87 0 0 0
08/07/2021
7.27
 68,500 7.27 7.42 7.18 0 0 0
07/07/2021
7.27
 97,000 7.58 7.58 7.12 0 0 0
06/07/2021
7.58
 80,600 7.88 7.91 7.58 0 260,300 -3.1
05/07/2021
7.88
 154,100 7.73 8.04 7.73 0 59,400 -0.8
02/07/2021
7.73
 388,900 7.42 7.73 7.33 0 246,700 -3.1
01/07/2021
7.42
 114,900 7.39 7.52 7.24 0 57,700 -0.7
30/06/2021
7.39
 192,900 7.39 7.42 7.21 0 79,300 -1.0
29/06/2021
7.39
 26,200 7.36 7.39 7.33 0 6,600 -0.1
28/06/2021
7.36
 74,700 7.33 7.39 6.84 0 11,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |