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)
12/11/2020
6.52
 520 6.49 6.55 6.52 0 0 0
11/11/2020
6.49
 10 6.49 6.49 6.49 0 0 0
10/11/2020
6.49
 120 6.88 6.88 6.49 0 0 0
09/11/2020
6.88
 10 6.73 6.88 6.88 0 0 0
06/11/2020
6.73
 100 6.61 6.85 6.73 0 0 0
05/11/2020
6.61
 500 6.88 6.88 6.61 0 0 0
04/11/2020
6.88
 10 6.58 6.88 6.88 0 0 0
03/11/2020
6.58
 50 6.46 6.67 6.58 0 0 0
02/11/2020
6.46
 770 6.88 6.88 6.43 0 0 0
30/10/2020
6.88
 0 6.88 6.88 6.88 0 0 0
29/10/2020
6.88
 110 6.88 6.88 6.61 0 0 0
28/10/2020
6.88
 2,160 6.61 6.88 6.61 0 0 0
27/10/2020
6.61
 10 6.94 6.94 6.61 0 0 0
26/10/2020
6.94
 0 6.94 6.94 6.94 0 0 0
23/10/2020
6.94
 1,990 6.94 6.94 6.91 0 0 0
22/10/2020
6.94
 0 6.94 6.94 6.94 0 0 0
21/10/2020
6.94
 590 6.94 6.94 6.91 0 0 0
20/10/2020
6.94
 1,270 6.94 6.94 6.91 0 0 0
19/10/2020
6.94
 0 6.94 6.94 6.94 0 0 0
16/10/2020
6.94
 7,640 6.91 6.97 6.79 0 0 0
15/10/2020
6.91
 5,580 6.97 6.97 6.91 0 0 0
14/10/2020
6.97
 0 6.97 6.97 6.97 0 0 0
13/10/2020
6.97
 10 6.94 6.97 6.97 0 0 0
12/10/2020
6.94
 29,440 6.91 7.03 6.61 0 0 0
09/10/2020
6.91
 18,880 6.91 6.94 6.61 0 1,180 -0.0
08/10/2020
6.91
 25,410 6.91 6.91 6.79 0 0 0
07/10/2020
6.91
 150 6.88 6.94 6.91 0 0 0
06/10/2020
6.88
 0 6.88 6.88 6.88 0 0 0
05/10/2020
6.88
 1,410 6.67 6.88 6.67 0 0 0
02/10/2020
6.67
 430 6.70 6.85 6.49 0 0 0
01/10/2020
6.70
 9,680 6.55 6.79 6.43 0 0 0
30/09/2020
6.55
 1,560 6.85 6.85 6.49 0 0 0
29/09/2020
6.85
 3,900 6.88 6.88 6.40 0 0 0
28/09/2020
6.88
 31,550 6.61 6.94 6.61 0 27,490 -0.3
25/09/2020
6.61
 101,850 6.19 6.61 6.19 10 44,950 -0.5
24/09/2020
6.19
 6,690 6.34 6.37 6.19 0 3,200 -0.0
23/09/2020
6.34
 2,940 6.22 6.34 6.22 0 0 0
22/09/2020
6.22
 3,380 6.31 6.31 6.13 0 0 0
21/09/2020
6.31
 2,040 6.31 6.31 6.19 0 0 0
18/09/2020
6.31
 8,230 6.28 6.31 6.04 0 0 0
17/09/2020
6.28
 12,180 6.25 6.28 6.10 0 0 0
16/09/2020
6.25
 3,410 6.25 6.31 6.19 0 0 0
15/09/2020
6.25
 1,700 6.28 6.28 6.22 0 0 0
14/09/2020
6.28
 7,020 6.22 6.31 6.13 0 0 0
11/09/2020
6.22
 440 6.22 6.22 6.01 0 0 0
10/09/2020
6.22
 21,460 6.25 6.25 6.01 1,000 0 0.0
09/09/2020
6.25
 2,190 6.25 6.25 6.25 0 0 0
08/09/2020
6.25
 4,440 6.22 6.31 6.10 0 0 0
07/09/2020
6.22
 310 6.22 6.28 6.22 0 0 0
04/09/2020
6.22
 650 6.31 6.31 6.16 0 0 0
03/09/2020
6.31
 4,670 6.31 6.31 5.95 0 0 0
01/09/2020
6.31
 2,500 6.31 6.31 6.28 2,500 0 0.0
31/08/2020
6.31
 2,090 6.25 6.31 5.95 0 0 0
28/08/2020
6.25
 950 6.25 6.28 6.25 0 0 0
27/08/2020
6.25
 12,020 5.92 6.25 6.01 0 0 0
26/08/2020
5.92
 4,910 6.19 6.19 5.92 0 0 0
25/08/2020
6.19
 2,750 6.25 6.25 6.01 0 0 0
24/08/2020
6.25
 3,620 6.19 6.25 6.16 0 0 0
21/08/2020
6.19
 390 6.13 6.19 6.13 120 0 0.0
20/08/2020
6.13
 4,710 6.07 6.19 6.07 0 0 0
19/08/2020
6.07
 4,340 6.01 6.13 6.07 0 0 0
18/08/2020
6.01
 4,020 6.10 6.10 6.01 0 0 0
17/08/2020
6.10
 15,330 5.97 6.10 5.96 0 4,380 -0.0
14/08/2020
5.97
 2,080 6.01 6.01 5.97 0 0 0
13/08/2020
6.01
 9,040 5.90 6.01 5.95 770 0 0.0
12/08/2020
5.90
 440 6.13 6.13 5.89 50 0 0.0
11/08/2020
6.13
 2,320 6.07 6.13 5.83 0 0 0
10/08/2020
6.07
 1,860 6.00 6.07 5.83 0 0 0
07/08/2020
6.00
 2,290 6.00 6.01 5.71 0 0 0
06/08/2020
6.00
 21,290 5.77 6.07 5.83 0 0 0
05/08/2020
5.77
 1,740 5.65 5.79 5.68 0 0 0
04/08/2020
5.65
 3,720 5.65 5.77 5.55 0 0 0
03/08/2020
5.65
 1,310 5.53 5.69 5.53 0 0 0
31/07/2020
5.53
 15,790 5.53 5.53 5.35 0 0 0
30/07/2020
5.53
 1,780 5.53 5.53 5.32 1,000 0 0.0
29/07/2020
5.53
 5,270 5.71 5.71 5.35 1,000 0 0.0
28/07/2020
5.71
 4,900 5.59 5.86 5.59 1,000 0 0.0
27/07/2020
5.59
 11,140 6.01 6.01 5.59 0 0 0
24/07/2020
6.01
 5,310 6.16 6.16 6.01 4,430 0 0.0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 13%
23/07/2020
6.16
 5,580 6.19 6.34 6.01 2,000 260 0.0
22/07/2020
6.19
 18,250 6.21 6.24 6.19 0 0 0
21/07/2020
6.21
 62,450 6.16 6.24 6.13 0 0 0
20/07/2020
6.16
 15,710 6.13 6.19 6.11 0 0 0
17/07/2020
6.13
 34,570 6.13 6.32 6.11 0 0 0
16/07/2020
6.13
 30,270 6.11 6.21 6.13 1,260 0 0.0
15/07/2020
6.11
 39,750 6.00 6.13 6.00 0 0 0
14/07/2020
6.00
 32,680 5.97 6.05 5.97 0 0 0
13/07/2020
5.97
 12,790 5.87 6.03 5.84 0 0 0
10/07/2020
5.87
 6,600 5.92 5.92 5.87 0 0 0
09/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0
08/07/2020
5.92
 10,210 5.87 5.92 5.87 0 50,000 -0.5
07/07/2020
5.87
 12,700 5.81 5.87 5.81 0 0 0
06/07/2020
5.81
 0 5.81 5.81 5.81 0 132,228 -1.4
03/07/2020
5.81
 9,580 5.71 5.81 5.81 0 0 0
02/07/2020
5.71
 4,420 5.63 5.71 5.71 0 50,000 -0.5
01/07/2020
5.63
 2,500 5.63 5.63 5.63 1,470 370,000 -3.9
30/06/2020
5.63
 4,940 5.68 5.68 5.63 0 700,000 -7.4
29/06/2020
5.68
 100 5.81 5.81 5.68 0 0 0
26/06/2020
5.81
 100 5.79 5.81 5.81 0 0 0
25/06/2020
5.79
 60 5.76 5.79 5.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |