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)
01/08/2018
6.00
 10,290 6.11 6.11 5.87 10,060 0 0.1
31/07/2018
6.11
 10,060 6.04 6.11 5.78 7,720 3,460 0.1
30/07/2018
6.04
 620 6.04 6.13 5.82 240 0 0.0
27/07/2018
6.04
 5,290 5.87 6.04 5.49 3,300 0 0.0
26/07/2018
5.87
 13,510 5.82 6.22 5.82 12,710 0 0.2
25/07/2018
5.82
 23,360 5.60 5.98 5.56 12,570 90 0.2
24/07/2018
5.60
 33,690 5.56 5.60 5.53 28,270 14,500 0.2
23/07/2018
5.56
 19,190 5.38 5.56 5.36 11,310 4,700 0.1
20/07/2018
5.38
 8,470 5.36 5.47 5.31 130 10 0.0
19/07/2018
5.36
 7,090 5.49 5.49 5.31 10 0 0.0
18/07/2018
5.49
 7,140 5.38 5.49 5.29 310 910 -0.0
17/07/2018
5.38
 1,920 5.49 5.49 5.36 10 0 0.0
16/07/2018
5.49
 1,010 5.53 5.53 5.42 10 0 0.0
13/07/2018
5.53
 740 5.53 5.53 5.51 400 20 0.0
12/07/2018
5.53
 150 5.53 5.53 5.53 150 40 0.0
11/07/2018
5.53
 8,730 5.58 5.58 5.36 110 0 0.0
10/07/2018
5.58
 3,140 5.58 5.58 5.38 10 0 0.0
09/07/2018
5.58
 5,970 5.56 5.58 5.38 120 0 0.0
06/07/2018
5.56
 230 5.51 5.56 5.40 160 0 0.0
05/07/2018
5.51
 4,620 5.51 5.64 5.51 0 0 0
04/07/2018
5.51
 8,830 5.51 5.56 5.44 210 0 0.0
03/07/2018
5.51
 6,420 5.47 5.60 5.38 440 0 0.0
02/07/2018
5.47
 2,120 5.60 5.62 5.47 300 0 0.0
29/06/2018
5.60
 4,000 5.56 5.64 5.58 300 0 0.0
28/06/2018
5.56
 5,230 5.64 5.64 5.49 510 0 0.0
27/06/2018
5.64
 1,470 5.64 5.67 5.60 0 0 0
26/06/2018
5.64
 50 5.64 5.67 5.51 20 0 0.0
25/06/2018
5.64
 3,950 5.64 5.76 5.36 100 0 0.0
22/06/2018
5.64
 2,620 5.64 5.67 5.58 0 0 0
21/06/2018
5.64
 3,020 5.67 5.76 5.60 300 0 0.0
20/06/2018
5.67
 650 5.64 5.67 5.64 250 0 0.0
19/06/2018
5.64
 3,000 5.53 5.78 5.51 510 0 0.0
18/06/2018
5.53
 6,140 5.71 5.71 5.53 0 0 0
15/06/2018
5.71
 5,930 5.56 5.71 5.44 370 0 0.0
14/06/2018
5.56
 2,270 5.58 5.67 5.56 20 0 0.0
13/06/2018
5.58
 2,200 5.58 5.73 5.58 10 0 0.0
12/06/2018
5.58
 5,630 5.62 5.82 5.58 3,270 0 0.0
11/06/2018
5.62
 1,110 5.82 5.82 5.62 620 0 0.0
08/06/2018
5.82
 1,540 5.73 5.82 5.76 650 0 0.0
07/06/2018
5.73
 1,570 5.76 5.76 5.71 450 0 0.0
06/06/2018
5.76
 600 5.73 5.76 5.47 310 0 0.0
05/06/2018
5.73
 20 5.76 5.76 5.71 0 0 0
04/06/2018
5.76
 110 5.62 5.76 5.51 30 0 0.0
01/06/2018
5.62
 200 5.62 5.62 5.62 200 0 0.0
31/05/2018
5.62
 1,640 5.60 5.62 5.38 30 0 0.0
30/05/2018
5.60
 4,910 5.51 5.64 5.51 530 0 0.0
29/05/2018
5.51
 13,720 5.56 5.58 5.22 20 1,400 -0.0
28/05/2018
5.56
 1,880 5.76 5.76 5.56 1,600 0 0.0
25/05/2018
5.76
 2,950 5.76 5.76 5.73 0 0 0
24/05/2018
5.76
 1,450 5.76 5.78 5.60 0 0 0
23/05/2018
5.76
 1,060 5.78 5.78 5.76 0 0 0
22/05/2018
5.78
 1,210 5.78 5.78 5.73 800 0 0.0
21/05/2018
5.78
 7,660 5.93 5.93 5.53 2,920 0 0.0
18/05/2018
5.93
 3,530 5.76 5.93 5.71 0 0 0
17/05/2018
5.76
 290 5.67 5.76 5.60 260 10 0.0
16/05/2018
5.67
 26,680 5.87 5.87 5.51 60 0 0.0
15/05/2018
5.87
 3,990 5.80 5.98 5.71 400 0 0.0
14/05/2018
5.80
 3,040 5.89 6.00 5.62 30 0 0.0
11/05/2018
5.89
 4,700 5.76 5.89 5.71 10 0 0.0
10/05/2018
5.76
 1,890 5.69 5.93 5.71 0 0 0
09/05/2018
5.69
 26,360 5.73 5.76 5.62 18,100 0 0.2
08/05/2018
5.73
 7,710 5.98 5.98 5.73 2,350 0 0.0
07/05/2018
5.98
 1,030 6.00 6.00 5.84 10 0 0.0
04/05/2018
6.00
 14,160 6.04 6.04 5.82 8,970 0 0.1
03/05/2018
6.04
 3,460 6.02 6.11 5.91 0 0 0
02/05/2018
6.02
 5,410 6.00 6.20 5.67 1,030 0 0.0
27/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2018
6.00
 7,530 5.93 6.18 5.64 520 0 0.0
26/04/2018
5.93
 10,390 5.91 5.97 5.91 2,610 0 0.0
24/04/2018
5.91
 270 5.87 5.91 5.87 0 0 0
23/04/2018
5.87
 1,640 5.91 5.95 5.87 0 10 -0.0
20/04/2018
5.91
 220 5.99 5.99 5.87 10 0 0.0
19/04/2018
5.99
 21,980 5.99 5.99 5.89 11,820 0 0.2
18/04/2018
5.99
 53,590 5.99 5.99 5.83 36,200 0 0.5
17/04/2018
5.99
 27,260 5.99 6.03 5.85 5,340 0 0.1
16/04/2018
5.99
 20,580 5.99 6.13 5.83 16,230 0 0.2
13/04/2018
5.99
 27,460 6.15 6.19 5.77 10 0 0.0
12/04/2018
6.15
 13,930 5.97 6.35 5.99 50 0 0.0
11/04/2018
5.97
 169,540 5.59 5.97 5.63 100,000 0 1.5
10/04/2018
5.59
 56,320 5.59 5.61 5.55 0 220 -0.0
09/04/2018
5.59
 10 5.55 5.59 5.59 0 0 0
06/04/2018
5.55
 12,530 5.59 5.59 5.47 0 0 0
05/04/2018
5.59
 32,130 5.45 5.59 5.43 3,050 0 0.0
04/04/2018
5.45
 11,770 5.39 5.51 5.45 10 0 0.0
03/04/2018
5.39
 5,100 5.53 5.53 5.39 0 0 0
02/04/2018
5.53
 5,230 5.49 5.55 5.47 230 0 0.0
30/03/2018
5.49
 11,560 5.39 5.51 5.35 0 0 0
29/03/2018
5.39
 5,810 5.59 5.59 5.37 10 0 0.0
28/03/2018
5.59
 1,940 5.55 5.59 5.37 0 0 0
27/03/2018
5.55
 28,050 5.47 5.55 5.39 0 0 0
26/03/2018
5.47
 22,780 5.51 5.55 5.31 10 0 0.0
23/03/2018
5.51
 4,370 5.49 5.51 5.31 30 10 0.0
22/03/2018
5.49
 5,010 5.53 5.53 5.39 10 0 0.0
21/03/2018
5.53
 1,470 5.41 5.59 5.43 40 0 0.0
20/03/2018
5.41
 7,120 5.41 5.41 5.33 0 0 0
19/03/2018
5.41
 26,210 5.35 5.47 5.29 30 0 0.0
16/03/2018
5.35
 27,690 5.39 5.53 5.29 20 0 0.0
15/03/2018
5.39
 2,330 5.39 5.39 5.33 20 0 0.0
14/03/2018
5.39
 6,860 5.43 5.43 5.31 60 0 0.0
13/03/2018
5.43
 4,120 5.51 5.51 5.31 30 0 0.0
12/03/2018
5.51
 2,080 5.43 5.51 5.35 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |