CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.90
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
(2026-02-11) 		0.75 6.73% 5,881,900 0 0
11.15
13.50
11.90
2 tháng
(2026-01-12) 		1.15 10.70% 7,373,000 -800 -0.0
10.75
13.50
11.90
3 tháng
(2025-12-15) 		1.45 13.88% 8,549,900 -800 -0.0
10.40
13.50
11.90
6 tháng
(2025-09-15) 		0.40 3.48% 11,875,900 -3,300 -0.0
10.35
13.50
11.90
12 tháng
(2025-03-18) 		0.60 5.33% 26,278,400 -12,100 -0.1
8.85
13.50
11.90
24 tháng
(2024-03-25) 		2.35 24.55% 99,138,300 -23,023 -0.3
8.85
13.50
11.90
36 tháng
(2023-03-29) 		4.14 53.43% 156,849,600 -23,023 -0.3
7.61
13.50
11.90
60 tháng
(2021-04-08) 		4.03 51.23% 254,818,700 -2,070,479 -26.9
5.28
13.76
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
7.33
 22,200 7.30 7.51 7.27 0 0 0
17/02/2021
7.30
 20,500 7.30 7.33 7.27 0 0 0
09/02/2021
7.30
 80,900 7.15 7.30 7.09 600 0 0.0
08/02/2021
7.15
 8,300 7.09 7.21 7.09 1,600 0 0.0
05/02/2021
7.09
 124,500 7.27 7.27 7.09 0 0 0
04/02/2021
7.27
 6,100 7.24 7.27 7.15 0 0 0
03/02/2021
7.24
 5,900 7.06 7.33 7.09 0 0 0
02/02/2021
7.06
 6,800 6.97 7.06 6.97 0 0 0
01/02/2021
6.97
 12,900 6.97 7.15 6.67 0 0 0
29/01/2021
6.97
 20,300 6.82 7.21 6.91 0 0 0
28/01/2021
6.82
 45,200 7.33 7.33 6.82 0 1,500 -0.0
27/01/2021
7.33
 43,000 7.54 7.57 7.21 0 0 0
26/01/2021
7.54
 44,600 7.63 7.69 7.39 0 0 0
25/01/2021
7.63
 71,500 7.45 7.75 7.45 0 0 0
22/01/2021
7.45
 18,200 7.63 7.63 7.45 0 0 0
21/01/2021
7.63
 45,700 7.48 7.69 7.36 0 0 0
20/01/2021
7.48
 28,000 7.42 7.48 6.94 0 0 0
19/01/2021
7.42
 26,600 7.72 8.17 7.42 0 0 0
18/01/2021
7.72
 312,100 7.27 7.75 7.42 700 0 0.0
15/01/2021
7.27
 47,600 7.09 7.33 7.03 9,700 0 0.1
14/01/2021
7.09
 3,500 7.21 7.21 7.03 100 0 0.0
13/01/2021
7.21
 9,600 7.15 7.21 7.15 2,000 0 0.0
12/01/2021
7.15
 37,000 6.73 7.18 6.79 2,000 0 0.0
11/01/2021
6.73
 171,800 7.06 7.06 6.73 1,900 0 0.0
08/01/2021
7.06
 100 6.91 7.06 7.06 0 0 0
07/01/2021
6.91
 11,800 7.06 7.09 6.91 2,400 0 0.0
06/01/2021
7.06
 11,000 7.03 7.06 7.03 0 0 0
05/01/2021
7.03
 2,400 7.06 7.06 7.03 200 0 0.0
04/01/2021
7.06
 1,100 6.79 7.06 6.85 100 0 0.0
31/12/2020
6.79
 1,770 6.91 7.12 6.79 0 300 -0.0
30/12/2020
6.91
 6,730 6.97 7.18 6.88 0 0 0
29/12/2020
6.97
 2,390 7.06 7.06 6.91 0 0 0
28/12/2020
7.06
 41,580 6.70 7.15 6.70 20,000 0 0.2
25/12/2020
6.70
 3,980 6.61 6.76 6.61 0 0 0
24/12/2020
6.61
 5,840 6.61 6.73 6.58 0 3,360 -0.0
23/12/2020
6.61
 6,300 6.61 6.61 6.61 0 0 0
22/12/2020
6.61
 19,970 6.55 6.61 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |