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)
18/09/2018
6.00
 4,500 6.00 6.00 5.78 520 0 0.0
17/09/2018
6.00
 2,330 5.82 6.02 5.82 420 0 0.0
14/09/2018
5.82
 2,340 6.00 6.02 5.82 1,960 0 0.0
13/09/2018
6.00
 1,290 5.98 6.00 5.96 150 0 0.0
12/09/2018
5.98
 3,080 6.00 6.00 5.80 250 820 -0.0
11/09/2018
6.00
 360 6.00 6.00 5.80 210 0 0.0
10/09/2018
6.00
 210 5.91 6.00 5.78 110 0 0.0
07/09/2018
5.91
 5,540 6.07 6.07 5.78 20 0 0.0
06/09/2018
6.07
 3,080 6.00 6.22 5.96 0 0 0
05/09/2018
6.00
 4,090 5.78 6.00 5.69 3,150 3,700 -0.0
04/09/2018
5.78
 3,390 6.04 6.04 5.73 0 0 0
31/08/2018
6.04
 480 5.78 6.09 5.96 380 0 0.0
30/08/2018
5.78
 10,140 5.78 5.98 5.71 620 0 0.0
29/08/2018
5.78
 890 5.82 5.98 5.78 60 0 0.0
28/08/2018
5.82
 2,770 5.91 5.91 5.64 220 0 0.0
27/08/2018
5.91
 710 6.11 6.11 5.78 110 0 0.0
24/08/2018
6.11
 50 5.78 6.11 6.11 20 0 0.0
23/08/2018
5.78
 5,500 5.69 5.96 5.67 10 0 0.0
22/08/2018
5.69
 3,530 5.78 5.98 5.56 10 0 0.0
21/08/2018
5.78
 2,350 5.73 6.00 5.73 110 0 0.0
20/08/2018
5.73
 11,920 6.00 6.00 5.69 10,010 0 0.1
17/08/2018
6.00
 380 6.09 6.11 5.91 150 30 0.0
16/08/2018
6.09
 10 6.00 6.09 6.09 0 0 0
15/08/2018
6.00
 220 6.00 6.09 6.00 210 0 0.0
14/08/2018
6.00
 1,510 5.87 6.13 5.84 110 0 0.0
13/08/2018
5.87
 850 5.96 6.13 5.87 260 0 0.0
10/08/2018
5.96
 9,330 5.96 6.11 5.78 340 3,250 -0.0
09/08/2018
5.96
 1,370 5.91 6.04 5.76 500 0 0.0
08/08/2018
5.91
 1,830 6.04 6.13 5.84 1,100 0 0.0
07/08/2018
6.04
 1,190 6.02 6.04 5.82 300 0 0.0
06/08/2018
6.02
 2,030 6.04 6.22 6.02 10 0 0.0
03/08/2018
6.04
 410 6.04 6.04 5.91 160 0 0.0
02/08/2018
6.04
 1,140 6.00 6.11 5.89 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |