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)
07/09/2020
5.65
 310 5.65 5.71 5.65 0 0 0
04/09/2020
5.65
 650 5.73 5.73 5.60 0 0 0
03/09/2020
5.73
 4,670 5.73 5.73 5.41 0 0 0
01/09/2020
5.73
 2,500 5.73 5.73 5.71 2,500 0 0.0
31/08/2020
5.73
 2,090 5.68 5.73 5.41 0 0 0
28/08/2020
5.68
 950 5.68 5.71 5.68 0 0 0
27/08/2020
5.68
 12,020 5.38 5.68 5.46 0 0 0
26/08/2020
5.38
 4,910 5.62 5.62 5.38 0 0 0
25/08/2020
5.62
 2,750 5.68 5.68 5.46 0 0 0
24/08/2020
5.68
 3,620 5.62 5.68 5.60 0 0 0
21/08/2020
5.62
 390 5.57 5.62 5.57 120 0 0.0
20/08/2020
5.57
 4,710 5.52 5.62 5.52 0 0 0
19/08/2020
5.52
 4,340 5.46 5.57 5.52 0 0 0
18/08/2020
5.46
 4,020 5.54 5.54 5.46 0 0 0
17/08/2020
5.54
 15,330 5.43 5.54 5.42 0 4,380 -0.0
14/08/2020
5.43
 2,080 5.46 5.46 5.43 0 0 0
13/08/2020
5.46
 9,040 5.36 5.46 5.41 770 0 0.0
12/08/2020
5.36
 440 5.57 5.57 5.35 50 0 0.0
11/08/2020
5.57
 2,320 5.52 5.57 5.30 0 0 0
10/08/2020
5.52
 1,860 5.46 5.52 5.30 0 0 0
07/08/2020
5.46
 2,290 5.46 5.46 5.19 0 0 0
06/08/2020
5.46
 21,290 5.25 5.52 5.30 0 0 0
05/08/2020
5.25
 1,740 5.13 5.26 5.16 0 0 0
04/08/2020
5.13
 3,720 5.13 5.24 5.05 0 0 0
03/08/2020
5.13
 1,310 5.02 5.18 5.02 0 0 0
31/07/2020
5.02
 15,790 5.02 5.02 4.87 0 0 0
30/07/2020
5.02
 1,780 5.02 5.02 4.83 1,000 0 0.0
29/07/2020
5.02
 5,270 5.19 5.19 4.86 1,000 0 0.0
28/07/2020
5.19
 4,900 5.08 5.32 5.08 1,000 0 0.0
27/07/2020
5.08
 11,140 5.46 5.46 5.08 0 0 0
24/07/2020
5.46
 5,310 5.60 5.60 5.46 4,430 0 0.0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 13%
23/07/2020
5.60
 5,580 5.62 5.76 5.46 2,000 260 0.0
22/07/2020
5.62
 18,250 5.65 5.67 5.62 0 0 0
21/07/2020
5.65
 62,450 5.60 5.67 5.58 0 0 0
20/07/2020
5.60
 15,710 5.58 5.62 5.55 0 0 0
17/07/2020
5.58
 34,570 5.58 5.75 5.55 0 0 0
16/07/2020
5.58
 30,270 5.55 5.65 5.58 1,260 0 0.0
15/07/2020
5.55
 39,750 5.45 5.58 5.45 0 0 0
14/07/2020
5.45
 32,680 5.43 5.50 5.43 0 0 0
13/07/2020
5.43
 12,790 5.33 5.48 5.31 0 0 0
10/07/2020
5.33
 6,600 5.38 5.38 5.33 0 0 0
09/07/2020
5.38
 0 5.38 5.38 5.38 0 0 0
08/07/2020
5.38
 10,210 5.33 5.38 5.33 0 50,000 -0.5
07/07/2020
5.33
 12,700 5.29 5.33 5.29 0 0 0
06/07/2020
5.29
 0 5.29 5.29 5.29 0 132,228 -1.4
03/07/2020
5.29
 9,580 5.19 5.29 5.29 0 0 0
02/07/2020
5.19
 4,420 5.12 5.19 5.19 0 50,000 -0.5
01/07/2020
5.12
 2,500 5.12 5.12 5.12 1,470 370,000 -3.9
30/06/2020
5.12
 4,940 5.16 5.16 5.12 0 700,000 -7.4
29/06/2020
5.16
 100 5.29 5.29 5.16 0 0 0
26/06/2020
5.29
 100 5.26 5.29 5.29 0 0 0
25/06/2020
5.26
 60 5.24 5.26 5.26 0 0 0
24/06/2020
5.24
 13,200 5.26 5.26 5.24 0 0 0
23/06/2020
5.26
 14,530 5.29 5.29 5.24 0 0 0
22/06/2020
5.29
 1,090 5.29 5.29 5.16 0 0 0
19/06/2020
5.29
 9,620 5.26 5.29 5.24 0 0 0
18/06/2020
5.26
 0 5.26 5.26 5.26 0 0 0
17/06/2020
5.26
 5,950 5.29 5.29 5.09 30 0 0.0
16/06/2020
5.29
 2,820 5.21 5.29 5.09 10 0 0.0
15/06/2020
5.21
 13,170 5.09 5.29 5.09 40 0 0.0
12/06/2020
5.09
 4,120 5.19 5.19 4.95 10 0 0.0
11/06/2020
5.19
 15,540 5.19 5.19 5.16 10 11,620 -0.1
10/06/2020
5.19
 12,790 5.19 5.33 5.14 10 10,000 -0.1
09/06/2020
5.19
 61,240 4.92 5.26 4.95 20 48,300 -0.5
08/06/2020
4.92
 36,720 5.02 5.02 4.85 0 0 0
05/06/2020
5.02
 2,030 5.02 5.02 4.99 0 0 0
04/06/2020
5.02
 890 5.09 5.09 5.02 0 0 0
03/06/2020
5.09
 120 5.02 5.09 5.09 120 0 0.0
02/06/2020
5.02
 800 5.07 5.07 5.02 0 0 0
01/06/2020
5.07
 280 4.90 5.09 4.85 120 0 0.0
29/05/2020
4.90
 1,060 4.95 4.95 4.90 0 0 0
28/05/2020
4.95
 20 4.90 4.95 4.90 0 0 0
27/05/2020
4.90
 1,470 4.95 4.95 4.90 0 0 0
26/05/2020
4.95
 40 5.04 5.04 4.75 10 0 0.0
25/05/2020
5.04
 320 5.02 5.04 5.02 0 0 0
22/05/2020
5.02
 120 4.97 5.02 5.02 0 0 0
21/05/2020
4.97
 1,650 4.97 4.97 4.80 150 0 0.0
20/05/2020
4.97
 5,270 4.97 5.04 4.90 120 5,000 -0.0
19/05/2020
4.97
 870 4.97 4.97 4.85 110 0 0.0
18/05/2020
4.97
 9,940 4.87 4.97 4.87 10 2,500 -0.0
15/05/2020
4.87
 7,480 4.95 4.95 4.80 10 6,600 -0.1
14/05/2020
4.95
 730 4.92 4.95 4.85 10 0 0.0
13/05/2020
4.92
 100 4.97 4.97 4.92 0 0 0
12/05/2020
4.97
 3,000 4.85 4.97 4.85 140 0 0.0
11/05/2020
4.85
 5,180 4.97 4.97 4.85 0 1,100 -0.0
08/05/2020
4.97
 7,010 4.87 4.97 4.84 130 0 0.0
07/05/2020
4.87
 350 4.90 4.92 4.75 10 0 0.0
06/05/2020
4.90
 1,110 4.80 4.95 4.90 110 0 0.0
05/05/2020
4.80
 6,120 4.85 4.85 4.51 0 0 0
04/05/2020
4.85
 210 4.80 5.09 4.85 10 0 0.0
29/04/2020
4.80
 480 4.85 4.85 4.80 0 0 0
28/04/2020
4.85
 1,360 4.95 4.95 4.85 100 0 0.0
27/04/2020
4.95
 420 4.92 5.02 4.90 10 0 0.0
24/04/2020
4.92
 1,590 4.90 4.95 4.69 140 0 0.0
23/04/2020
4.90
 420 4.90 4.97 4.65 110 0 0.0
22/04/2020
4.90
 1,230 4.92 4.95 4.65 110 0 0.0
21/04/2020
4.92
 5,340 4.70 5.02 4.65 150 0 0.0
20/04/2020
4.70
 1,590 4.95 5.02 4.63 0 0 0
17/04/2020
4.95
 1,290 4.85 5.02 4.53 240 400 -0.0
16/04/2020
4.85
 100 4.85 4.85 4.85 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |