CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.20
0.05
(0.45%)
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
(2026-03-30) 		-0.25 -2.19% 2,224,700 0 0
11.05
11.40
11.20
2 tháng
(2026-03-02) 		-1.40 -11.16% 9,382,500 0 0
11.05
13.50
11.20
3 tháng
(2026-01-29) 		0.05 0.45% 10,344,300 0 0
11.05
13.50
11.20
6 tháng
(2025-10-31) 		0.65 6.19% 13,922,500 -800 -0.0
10.35
13.50
11.20
12 tháng
(2025-05-05) 		0.73 6.99% 26,313,200 -3,300 -0.0
10.35
13.50
11.20
24 tháng
(2024-05-09) 		1.04 10.27% 96,124,300 -23,023 -0.3
8.85
13.50
11.20
36 tháng
(2023-05-15) 		3.39 43.76% 156,713,300 -23,023 -0.3
7.68
13.50
11.20
60 tháng
(2021-05-25) 		3.29 41.78% 257,407,600 -2,081,879 -27.1
5.28
13.76
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
5.76
 13,200 5.79 5.79 5.76 0 0 0
23/06/2020
5.79
 14,530 5.81 5.81 5.76 0 0 0
22/06/2020
5.81
 1,090 5.81 5.81 5.68 0 0 0
19/06/2020
5.81
 9,620 5.79 5.81 5.76 0 0 0
18/06/2020
5.79
 0 5.79 5.79 5.79 0 0 0
17/06/2020
5.79
 5,950 5.81 5.81 5.60 30 0 0.0
16/06/2020
5.81
 2,820 5.73 5.81 5.60 10 0 0.0
15/06/2020
5.73
 13,170 5.60 5.81 5.60 40 0 0.0
12/06/2020
5.60
 4,120 5.71 5.71 5.44 10 0 0.0
11/06/2020
5.71
 15,540 5.71 5.71 5.68 10 11,620 -0.1
10/06/2020
5.71
 12,790 5.71 5.87 5.65 10 10,000 -0.1
09/06/2020
5.71
 61,240 5.41 5.79 5.44 20 48,300 -0.5
08/06/2020
5.41
 36,720 5.52 5.52 5.33 0 0 0
05/06/2020
5.52
 2,030 5.52 5.52 5.49 0 0 0
04/06/2020
5.52
 890 5.60 5.60 5.52 0 0 0
03/06/2020
5.60
 120 5.52 5.60 5.60 120 0 0.0
02/06/2020
5.52
 800 5.57 5.57 5.52 0 0 0
01/06/2020
5.57
 280 5.39 5.60 5.33 120 0 0.0
29/05/2020
5.39
 1,060 5.44 5.44 5.39 0 0 0
28/05/2020
5.44
 20 5.39 5.44 5.39 0 0 0
27/05/2020
5.39
 1,470 5.44 5.44 5.39 0 0 0
26/05/2020
5.44
 40 5.55 5.55 5.23 10 0 0.0
25/05/2020
5.55
 320 5.52 5.55 5.52 0 0 0
22/05/2020
5.52
 120 5.47 5.52 5.52 0 0 0
21/05/2020
5.47
 1,650 5.47 5.47 5.28 150 0 0.0
20/05/2020
5.47
 5,270 5.47 5.55 5.39 120 5,000 -0.0
19/05/2020
5.47
 870 5.47 5.47 5.33 110 0 0.0
18/05/2020
5.47
 9,940 5.36 5.47 5.36 10 2,500 -0.0
15/05/2020
5.36
 7,480 5.44 5.44 5.28 10 6,600 -0.1
14/05/2020
5.44
 730 5.41 5.44 5.33 10 0 0.0
13/05/2020
5.41
 100 5.47 5.47 5.41 0 0 0
12/05/2020
5.47
 3,000 5.33 5.47 5.33 140 0 0.0
11/05/2020
5.33
 5,180 5.47 5.47 5.33 0 1,100 -0.0
08/05/2020
5.47
 7,010 5.36 5.47 5.32 130 0 0.0
07/05/2020
5.36
 350 5.39 5.41 5.23 10 0 0.0
06/05/2020
5.39
 1,110 5.28 5.44 5.39 110 0 0.0
05/05/2020
5.28
 6,120 5.33 5.33 4.96 0 0 0
04/05/2020
5.33
 210 5.28 5.60 5.33 10 0 0.0
29/04/2020
5.28
 480 5.33 5.33 5.28 0 0 0
28/04/2020
5.33
 1,360 5.44 5.44 5.33 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |