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)
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
10/03/2020
5.57
 4,810 5.81 5.81 5.44 10 0 0.0
09/03/2020
5.81
 5,010 5.84 5.84 5.44 10 5,000 -0.1
06/03/2020
5.84
 1,270 5.65 5.87 5.65 230 0 0.0
05/03/2020
5.65
 1,300 5.52 5.81 5.55 120 0 0.0
04/03/2020
5.52
 3,390 5.87 5.87 5.47 10 0 0.0
03/03/2020
5.87
 180 5.87 5.87 5.87 180 0 0.0
02/03/2020
5.87
 300 5.60 5.87 5.36 150 0 0.0
28/02/2020
5.60
 2,780 5.92 5.92 5.55 0 0 0
27/02/2020
5.92
 750 5.92 5.97 5.87 720 0 0.0
26/02/2020
5.92
 0 5.92 5.92 5.92 0 0 0
25/02/2020
5.92
 0 5.92 5.92 5.92 0 0 0
24/02/2020
5.92
 28,520 6.00 6.00 5.63 0 27,690 -0.3
21/02/2020
6.00
 400 6.00 6.00 6.00 300 0 0.0
20/02/2020
6.00
 3,500 5.95 6.00 5.81 260 530 -0.0
19/02/2020
5.95
 3,370 5.97 5.97 5.57 600 1,000 -0.0
18/02/2020
5.97
 120 5.97 5.97 5.97 120 0 0.0
17/02/2020
5.97
 240 5.63 5.97 5.97 40 0 0.0
14/02/2020
5.63
 3,080 6.03 6.03 5.63 0 0 0
13/02/2020
6.03
 1,640 5.87 6.03 6.03 1,640 0 0.0
12/02/2020
5.87
 610 6.00 6.00 5.79 0 0 0
11/02/2020
6.00
 150 6.00 6.00 6.00 150 0 0.0
10/02/2020
6.00
 7,300 6.00 6.03 5.68 40 0 0.0
07/02/2020
6.00
 110 6.08 6.08 5.97 10 0 0.0
06/02/2020
6.08
 0 6.08 6.08 6.08 0 0 0
05/02/2020
6.08
 10 6.08 6.08 6.08 0 0 0
04/02/2020
6.08
 200 6.51 6.51 6.08 0 0 0
03/02/2020
6.51
 0 6.51 6.51 6.51 0 0 0
31/01/2020
6.51
 0 6.51 6.51 6.51 0 0 0
30/01/2020
6.51
 540 6.11 6.53 6.51 540 0 0.0
22/01/2020
6.11
 0 6.11 6.11 6.11 0 0 0
21/01/2020
6.11
 3,340 6.11 6.11 5.68 0 0 0
20/01/2020
6.11
 570 5.87 6.27 5.92 410 0 0.0
17/01/2020
5.87
 1,230 5.60 5.87 5.84 230 0 0.0
16/01/2020
5.60
 13,000 5.87 5.87 5.60 11,500 0 0.1
15/01/2020
5.87
 420 6.05 6.08 5.87 190 10 0.0
14/01/2020
6.05
 400 6.05 6.08 5.68 270 0 0.0
13/01/2020
6.05
 30 6.08 6.08 5.71 10 0 0.0
10/01/2020
6.08
 1,060 6.08 6.08 6.08 1,060 0 0.0
09/01/2020
6.08
 210 6.08 6.24 5.71 190 0 0.0
08/01/2020
6.08
 1,930 6.00 6.08 6.08 130 0 0.0
07/01/2020
6.00
 0 6.00 6.00 6.00 0 0 0
06/01/2020
6.00
 0 6.00 6.00 6.00 0 0 0
03/01/2020
6.00
 120 5.97 6.00 6.00 120 0 0.0
02/01/2020
5.97
 930 5.97 6.00 5.60 220 0 0.0
31/12/2019
5.97
 250 5.97 5.97 5.87 50 0 0.0
30/12/2019
5.97
 630 6.00 6.00 5.87 510 30 0.0
27/12/2019
6.00
 460 6.40 6.40 5.97 10 50 -0.0
26/12/2019
6.40
 300 6.08 6.48 6.29 300 0 0.0
25/12/2019
6.08
 450 6.03 6.21 5.87 240 0 0.0
24/12/2019
6.03
 140 6.29 6.29 5.87 20 0 0.0
23/12/2019
6.29
 30 6.03 6.29 6.03 0 0 0
20/12/2019
6.03
 20 6.03 6.24 6.03 0 0 0
19/12/2019
6.03
 110 6.03 6.03 5.92 10 0 0.0
18/12/2019
6.03
 0 6.03 6.03 6.03 0 0 0
17/12/2019
6.03
 10 5.87 6.03 6.03 10 0 0.0
16/12/2019
5.87
 1,310 6.08 6.08 5.68 10 0 0.0
13/12/2019
6.08
 10 6.05 6.08 6.08 0 0 0
12/12/2019
6.05
 10 6.05 6.05 6.05 0 0 0
11/12/2019
6.05
 1,010 6.05 6.08 6.05 0 0 0
10/12/2019
6.05
 10 6.00 6.05 6.05 0 0 0
09/12/2019
6.00
 130 5.97 6.00 5.97 0 0 0
06/12/2019
5.97
 1,570 6.11 6.11 5.87 0 0 0
05/12/2019
6.11
 440 6.08 6.11 6.11 0 0 0
04/12/2019
6.08
 410 6.05 6.08 6.08 0 0 0
03/12/2019
6.05
 1,030 6.03 6.08 6.03 0 0 0
02/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
02/12/2019
6.03
 9,280 6.04 6.24 5.71 10 0 0.0
29/11/2019
6.04
 2,320 6.13 6.13 5.82 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |