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)
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
27/04/2020
5.44
 420 5.41 5.52 5.39 10 0 0.0
24/04/2020
5.41
 1,590 5.39 5.44 5.16 140 0 0.0
23/04/2020
5.39
 420 5.39 5.47 5.12 110 0 0.0
22/04/2020
5.39
 1,230 5.41 5.44 5.12 110 0 0.0
21/04/2020
5.41
 5,340 5.17 5.52 5.12 150 0 0.0
20/04/2020
5.17
 1,590 5.44 5.52 5.09 0 0 0
17/04/2020
5.44
 1,290 5.33 5.52 4.99 240 400 -0.0
16/04/2020
5.33
 100 5.33 5.33 5.33 100 0 0.0
15/04/2020
5.33
 510 5.33 5.71 5.07 120 0 0.0
14/04/2020
5.33
 160 5.33 5.33 5.33 160 0 0.0
13/04/2020
5.33
 50 5.33 5.33 5.33 50 0 0.0
10/04/2020
5.33
 1,230 5.28 5.33 4.93 0 20 -0.0
09/04/2020
5.28
 2,360 5.17 5.28 4.99 30 0 0.0
08/04/2020
5.17
 300 5.28 5.28 5.17 0 0 0
07/04/2020
5.28
 5,850 5.33 5.33 5.07 0 5,720 -0.1
06/04/2020
5.33
 10 5.44 5.44 5.33 0 10 -0.0
03/04/2020
5.44
 12,580 5.33 5.44 5.33 170 10,000 -0.1
01/04/2020
5.33
 0 5.33 5.33 5.33 0 0 0
31/03/2020
5.33
 10 5.28 5.33 5.33 0 0 0
30/03/2020
5.28
 280 5.23 5.28 5.17 0 0 0
27/03/2020
5.23
 1,010 5.33 5.33 5.23 10 0 0.0
26/03/2020
5.33
 20 5.33 5.33 5.28 0 10 -0.0
25/03/2020
5.33
 210 5.17 5.33 5.33 210 0 0.0
24/03/2020
5.17
 120 5.28 5.28 5.17 0 0 0
23/03/2020
5.28
 30 5.36 5.57 5.28 20 0 0.0
20/03/2020
5.36
 3,410 5.55 5.55 5.17 0 0 0
19/03/2020
5.55
 350 5.33 5.55 5.06 120 0 0.0
18/03/2020
5.33
 220 5.18 5.33 5.33 120 0 0.0
17/03/2020
5.18
 7,820 5.57 5.57 5.18 1,000 5,300 -0.0
16/03/2020
5.57
 0 5.57 5.57 5.57 0 0 0
13/03/2020
5.57
 0 5.57 5.57 5.57 0 0 0
12/03/2020
5.57
 110 5.57 5.57 5.18 10 0 0.0
11/03/2020
5.57
 3,200 5.57 5.57 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |