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)
25/06/2021
7.33
 13,000 7.21 7.39 7.21 0 0 0
24/06/2021
7.21
 49,500 7.46 7.46 6.94 500 1,300 -0.0
23/06/2021
7.46
 45,000 7.46 7.52 7.36 0 13,000 -0.2
22/06/2021
7.46
 82,700 7.27 7.49 7.27 2,000 17,000 -0.2
21/06/2021
7.27
 33,300 7.33 7.33 7.21 0 2,000 -0.0
18/06/2021
7.33
 33,300 7.24 7.33 7.27 0 4,000 -0.0
17/06/2021
7.24
 12,800 7.30 7.33 7.21 0 1,100 -0.0
16/06/2021
7.30
 15,900 7.33 7.33 7.21 0 6,000 -0.1
15/06/2021
7.33
 12,100 7.27 7.33 7.06 0 0 0
14/06/2021
7.27
 7,700 7.21 7.33 7.12 0 400 -0.0
11/06/2021
7.21
 8,700 7.21 7.30 7.03 600 0 0.0
10/06/2021
7.21
 5,100 7.33 7.33 7.06 500 0 0.0
09/06/2021
7.33
 6,500 7.33 7.33 7.24 1,000 0 0.0
08/06/2021
7.33
 9,200 7.46 7.58 7.18 200 0 0.0
07/06/2021
7.46
 48,400 7.27 7.64 7.27 100 31,000 -0.4
04/06/2021
7.27
 50,700 7.15 7.27 7.18 2,200 0 0.0
03/06/2021
7.15
 19,500 7.12 7.21 7.15 0 0 0
02/06/2021
7.12
 12,000 7.12 7.15 7.00 0 0 0
01/06/2021
7.12
 5,700 7.00 7.15 6.97 0 0 0
31/05/2021
7.00
 7,400 7.03 7.03 6.97 0 0 0
28/05/2021
7.03
 36,100 7.00 7.09 6.97 0 13,800 -0.2
27/05/2021
7.00
 9,900 7.15 7.15 6.97 600 0 0.0
26/05/2021
7.15
 6,300 7.15 7.21 7.09 0 0 0
25/05/2021
7.15
 14,800 7.00 7.15 6.97 0 0 0
24/05/2021
7.00
 42,000 6.97 7.21 6.91 0 0 0
21/05/2021
6.97
 9,400 6.94 7.00 6.84 500 0 0.0
20/05/2021
6.94
 7,500 6.94 7.00 6.87 0 0 0
19/05/2021
6.94
 35,200 7.06 7.09 6.87 0 0 0
18/05/2021
7.06
 29,400 7.18 7.18 6.94 0 0 0
17/05/2021
7.18
 10,500 7.33 7.33 7.09 0 0 0
14/05/2021
7.33
 9,000 7.27 7.39 7.27 0 0 0
13/05/2021
7.27
 68,600 7.27 7.39 7.15 0 0 0
12/05/2021
7.27
 11,600 7.21 7.33 7.00 0 0 0
11/05/2021
7.21
 2,800 7.06 7.27 7.06 0 0 0
10/05/2021
7.06
 68,000 7.24 7.24 6.97 0 15,000 -0.2
07/05/2021
7.24
 23,900 7.33 7.39 7.21 0 0 0
06/05/2021
7.33
 59,100 7.46 7.46 7.30 0 1,900 -0.0
05/05/2021
7.46
 50,300 7.46 7.52 7.33 1,200 0 0.0
04/05/2021
7.46
 51,400 7.33 7.64 7.27 6,400 0 0.1
29/04/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/04/2021
7.33
 49,600 7.70 7.76 7.33 100 0 0.0
28/04/2021
7.70
 24,900 7.84 7.84 7.70 400 0 0.0
27/04/2021
7.84
 71,700 7.81 7.92 7.81 1,200 3,700 -0.0
26/04/2021
7.81
 140,400 7.59 7.84 7.59 3,000 0 0.0
23/04/2021
7.59
 55,100 7.62 7.62 7.48 0 15,200 -0.2
22/04/2021
7.62
 102,900 7.70 7.70 7.54 0 300 -0.0
20/04/2021
7.70
 75,600 7.64 7.78 7.54 1,100 0 0.0
19/04/2021
7.64
 169,300 7.15 7.64 7.37 2,300 0 0.0
16/04/2021
7.15
 64,100 7.21 7.21 7.10 0 0 0
15/04/2021
7.21
 34,600 7.24 7.24 7.18 0 3,000 -0.0
14/04/2021
7.24
 89,100 7.18 7.32 7.13 18,300 0 0.2
13/04/2021
7.18
 80,800 7.10 7.26 7.13 15,000 0 0.2
12/04/2021
7.10
 39,600 7.15 7.15 7.04 0 0 0
09/04/2021
7.15
 29,500 7.15 7.26 7.10 1,000 0 0.0
08/04/2021
7.15
 34,000 7.15 7.15 7.10 0 0 0
07/04/2021
7.15
 20,700 7.10 7.15 7.02 2,000 0 0.0
06/04/2021
7.10
 173,700 6.88 7.13 6.88 5,000 141,000 -1.7
05/04/2021
6.88
 68,800 6.88 6.94 6.83 24,900 56,100 -0.4
02/04/2021
6.88
 32,700 6.88 6.94 6.88 8,500 6,500 0.0
01/04/2021
6.88
 31,600 6.88 6.94 6.83 13,500 22,500 -0.1
31/03/2021
6.88
 13,200 6.88 6.94 6.88 0 10,800 -0.1
30/03/2021
6.88
 87,000 6.88 6.99 6.80 18,000 37,300 -0.2
29/03/2021
6.88
 13,600 6.85 6.99 6.85 0 7,700 -0.1
26/03/2021
6.85
 8,100 6.91 6.94 6.83 0 0 0
25/03/2021
6.91
 9,300 6.94 6.96 6.91 0 0 0
24/03/2021
6.94
 10,600 6.94 7.04 6.94 700 0 0.0
23/03/2021
6.94
 17,600 6.94 7.07 6.91 1,200 0 0.0
22/03/2021
6.94
 92,300 7.04 7.15 6.94 300 84,900 -1.1
19/03/2021
7.04
 7,100 6.99 7.07 6.99 100 0 0.0
18/03/2021
6.99
 86,500 7.10 7.13 6.99 100 82,800 -1.1
17/03/2021
7.10
 11,700 7.04 7.10 7.04 0 0 0
16/03/2021
7.04
 44,100 7.10 7.21 7.02 600 0 0.0
15/03/2021
7.10
 15,100 7.04 7.15 7.04 0 1,100 -0.0
12/03/2021
7.04
 29,800 7.15 7.24 7.04 0 100 -0.0
11/03/2021
7.15
 16,500 7.15 7.15 6.99 200 0 0.0
10/03/2021
7.15
 15,800 6.99 7.18 7.13 6,400 0 0.1
09/03/2021
6.99
 18,800 7.18 7.18 6.99 3,000 0 0.0
08/03/2021
7.18
 35,400 6.99 7.26 7.15 4,500 0 0.1
05/03/2021
6.99
 68,900 6.80 7.04 6.91 6,500 1,000 0.1
04/03/2021
6.80
 43,000 6.77 6.96 6.77 0 0 0
03/03/2021
6.77
 23,800 6.69 6.77 6.74 0 0 0
02/03/2021
6.69
 23,300 6.74 6.74 6.69 0 0 0
01/03/2021
6.74
 30,800 6.66 6.74 6.69 0 0 0
26/02/2021
6.66
 9,800 6.72 6.72 6.55 100 0 0.0
25/02/2021
6.72
 74,100 6.61 6.74 6.53 0 0 0
24/02/2021
6.61
 21,800 6.80 6.80 6.61 600 0 0.0
23/02/2021
6.80
 16,900 6.74 6.80 6.61 0 0 0
22/02/2021
6.74
 27,200 6.77 6.85 6.74 1,800 0 0.0
19/02/2021
6.77
 51,200 6.66 6.77 6.33 0 0 0
18/02/2021
6.66
 22,200 6.63 6.83 6.61 0 0 0
17/02/2021
6.63
 20,500 6.63 6.66 6.61 0 0 0
09/02/2021
6.63
 80,900 6.50 6.63 6.44 600 0 0.0
08/02/2021
6.50
 8,300 6.44 6.55 6.44 1,600 0 0.0
05/02/2021
6.44
 124,500 6.61 6.61 6.44 0 0 0
04/02/2021
6.61
 6,100 6.58 6.61 6.50 0 0 0
03/02/2021
6.58
 5,900 6.42 6.66 6.44 0 0 0
02/02/2021
6.42
 6,800 6.33 6.42 6.33 0 0 0
01/02/2021
6.33
 12,900 6.33 6.50 6.06 0 0 0
29/01/2021
6.33
 20,300 6.20 6.55 6.28 0 0 0
28/01/2021
6.20
 45,200 6.66 6.66 6.20 0 1,500 -0.0
27/01/2021
6.66
 43,000 6.85 6.88 6.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |