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)
15/04/2020
4.85
 510 4.85 5.19 4.61 120 0 0.0
14/04/2020
4.85
 160 4.85 4.85 4.85 160 0 0.0
13/04/2020
4.85
 50 4.85 4.85 4.85 50 0 0.0
10/04/2020
4.85
 1,230 4.80 4.85 4.49 0 20 -0.0
09/04/2020
4.80
 2,360 4.70 4.80 4.53 30 0 0.0
08/04/2020
4.70
 300 4.80 4.80 4.70 0 0 0
07/04/2020
4.80
 5,850 4.85 4.85 4.61 0 5,720 -0.1
06/04/2020
4.85
 10 4.95 4.95 4.85 0 10 -0.0
03/04/2020
4.95
 12,580 4.85 4.95 4.85 170 10,000 -0.1
01/04/2020
4.85
 0 4.85 4.85 4.85 0 0 0
31/03/2020
4.85
 10 4.80 4.85 4.85 0 0 0
30/03/2020
4.80
 280 4.75 4.80 4.70 0 0 0
27/03/2020
4.75
 1,010 4.85 4.85 4.75 10 0 0.0
26/03/2020
4.85
 20 4.85 4.85 4.80 0 10 -0.0
25/03/2020
4.85
 210 4.70 4.85 4.85 210 0 0.0
24/03/2020
4.70
 120 4.80 4.80 4.70 0 0 0
23/03/2020
4.80
 30 4.87 5.07 4.80 20 0 0.0
20/03/2020
4.87
 3,410 5.04 5.04 4.70 0 0 0
19/03/2020
5.04
 350 4.85 5.04 4.60 120 0 0.0
18/03/2020
4.85
 220 4.71 4.85 4.85 120 0 0.0
17/03/2020
4.71
 7,820 5.07 5.07 4.71 1,000 5,300 -0.0
16/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
13/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
12/03/2020
5.07
 110 5.07 5.07 4.71 10 0 0.0
11/03/2020
5.07
 3,200 5.07 5.07 4.75 0 0 0
10/03/2020
5.07
 4,810 5.29 5.29 4.95 10 0 0.0
09/03/2020
5.29
 5,010 5.31 5.31 4.95 10 5,000 -0.1
06/03/2020
5.31
 1,270 5.14 5.33 5.14 230 0 0.0
05/03/2020
5.14
 1,300 5.02 5.29 5.04 120 0 0.0
04/03/2020
5.02
 3,390 5.33 5.33 4.97 10 0 0.0
03/03/2020
5.33
 180 5.33 5.33 5.33 180 0 0.0
02/03/2020
5.33
 300 5.09 5.33 4.87 150 0 0.0
28/02/2020
5.09
 2,780 5.38 5.38 5.04 0 0 0
27/02/2020
5.38
 750 5.38 5.43 5.33 720 0 0.0
26/02/2020
5.38
 0 5.38 5.38 5.38 0 0 0
25/02/2020
5.38
 0 5.38 5.38 5.38 0 0 0
24/02/2020
5.38
 28,520 5.45 5.45 5.12 0 27,690 -0.3
21/02/2020
5.45
 400 5.45 5.45 5.45 300 0 0.0
20/02/2020
5.45
 3,500 5.41 5.45 5.29 260 530 -0.0
19/02/2020
5.41
 3,370 5.43 5.43 5.07 600 1,000 -0.0
18/02/2020
5.43
 120 5.43 5.43 5.43 120 0 0.0
17/02/2020
5.43
 240 5.12 5.43 5.43 40 0 0.0
14/02/2020
5.12
 3,080 5.48 5.48 5.12 0 0 0
13/02/2020
5.48
 1,640 5.33 5.48 5.48 1,640 0 0.0
12/02/2020
5.33
 610 5.45 5.45 5.26 0 0 0
11/02/2020
5.45
 150 5.45 5.45 5.45 150 0 0.0
10/02/2020
5.45
 7,300 5.45 5.48 5.16 40 0 0.0
07/02/2020
5.45
 110 5.53 5.53 5.43 10 0 0.0
06/02/2020
5.53
 0 5.53 5.53 5.53 0 0 0
05/02/2020
5.53
 10 5.53 5.53 5.53 0 0 0
04/02/2020
5.53
 200 5.92 5.92 5.53 0 0 0
03/02/2020
5.92
 0 5.92 5.92 5.92 0 0 0
31/01/2020
5.92
 0 5.92 5.92 5.92 0 0 0
30/01/2020
5.92
 540 5.55 5.94 5.92 540 0 0.0
22/01/2020
5.55
 0 5.55 5.55 5.55 0 0 0
21/01/2020
5.55
 3,340 5.55 5.55 5.16 0 0 0
20/01/2020
5.55
 570 5.33 5.70 5.38 410 0 0.0
17/01/2020
5.33
 1,230 5.09 5.33 5.31 230 0 0.0
16/01/2020
5.09
 13,000 5.33 5.33 5.09 11,500 0 0.1
15/01/2020
5.33
 420 5.50 5.53 5.33 190 10 0.0
14/01/2020
5.50
 400 5.50 5.53 5.16 270 0 0.0
13/01/2020
5.50
 30 5.53 5.53 5.19 10 0 0.0
10/01/2020
5.53
 1,060 5.53 5.53 5.53 1,060 0 0.0
09/01/2020
5.53
 210 5.53 5.67 5.19 190 0 0.0
08/01/2020
5.53
 1,930 5.45 5.53 5.53 130 0 0.0
07/01/2020
5.45
 0 5.45 5.45 5.45 0 0 0
06/01/2020
5.45
 0 5.45 5.45 5.45 0 0 0
03/01/2020
5.45
 120 5.43 5.45 5.45 120 0 0.0
02/01/2020
5.43
 930 5.43 5.45 5.09 220 0 0.0
31/12/2019
5.43
 250 5.43 5.43 5.33 50 0 0.0
30/12/2019
5.43
 630 5.45 5.45 5.33 510 30 0.0
27/12/2019
5.45
 460 5.82 5.82 5.43 10 50 -0.0
26/12/2019
5.82
 300 5.53 5.89 5.72 300 0 0.0
25/12/2019
5.53
 450 5.48 5.65 5.33 240 0 0.0
24/12/2019
5.48
 140 5.72 5.72 5.33 20 0 0.0
23/12/2019
5.72
 30 5.48 5.72 5.48 0 0 0
20/12/2019
5.48
 20 5.48 5.67 5.48 0 0 0
19/12/2019
5.48
 110 5.48 5.48 5.38 10 0 0.0
18/12/2019
5.48
 0 5.48 5.48 5.48 0 0 0
17/12/2019
5.48
 10 5.33 5.48 5.48 10 0 0.0
16/12/2019
5.33
 1,310 5.53 5.53 5.16 10 0 0.0
13/12/2019
5.53
 10 5.50 5.53 5.53 0 0 0
12/12/2019
5.50
 10 5.50 5.50 5.50 0 0 0
11/12/2019
5.50
 1,010 5.50 5.53 5.50 0 0 0
10/12/2019
5.50
 10 5.45 5.50 5.50 0 0 0
09/12/2019
5.45
 130 5.43 5.45 5.43 0 0 0
06/12/2019
5.43
 1,570 5.55 5.55 5.33 0 0 0
05/12/2019
5.55
 440 5.53 5.55 5.55 0 0 0
04/12/2019
5.53
 410 5.50 5.53 5.53 0 0 0
03/12/2019
5.50
 1,030 5.48 5.53 5.48 0 0 0
02/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
02/12/2019
5.48
 9,280 5.49 5.67 5.19 10 0 0.0
29/11/2019
5.50
 2,320 5.58 5.58 5.29 10 0 0.0
28/11/2019
5.58
 850 5.29 5.62 5.29 750 0 0.0
27/11/2019
5.29
 27,880 5.33 5.47 5.25 5,100 16,840 -0.2
26/11/2019
5.33
 5,580 5.66 5.66 5.33 0 0 0
25/11/2019
5.66
 6,840 5.80 5.80 5.66 300 5,000 -0.1
22/11/2019
5.80
 31,090 5.80 5.86 5.78 430 70 0.0
21/11/2019
5.80
 51,290 5.80 5.80 5.39 530 47,820 -0.6
20/11/2019
5.80
 35,690 5.76 5.82 5.39 120 34,760 -0.5
19/11/2019
5.76
 500 5.68 5.76 5.68 210 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |