CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.25
0.10
(0.90%)
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
(2025-12-29) 		0.75 7.21% 1,718,500 -800 -0.0
10.40
11.40
11.25
2 tháng
(2025-12-01) 		0.75 7.21% 2,806,700 -800 -0.0
10.35
11.40
11.25
3 tháng
(2025-10-30) 		0.65 6.19% 3,503,300 -800 -0.0
10.35
11.40
11.25
6 tháng
(2025-08-01) 		-0.67 -5.69% 9,421,500 -3,300 -0.0
10.35
12
11.25
12 tháng
(2025-02-03) 		-0.37 -3.18% 26,629,700 -12,101 -0.1
8.85
12
11.25
24 tháng
(2024-02-15) 		1.48 15.26% 97,402,700 -23,023 -0.3
8.85
13.22
11.25
36 tháng
(2023-02-13) 		4.05 57.10% 156,513,600 -23,023 -0.3
7.10
13.22
11.25
60 tháng
(2021-02-23) 		3.67 49.10% 249,654,400 -2,426,079 -31.4
5.28
13.76
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
5.43
 6,690 5.39 5.47 5.27 40 0 0.0
08/03/2018
5.39
 1,010 5.33 5.45 5.39 10 0 0.0
07/03/2018
5.33
 11,130 5.31 5.45 5.31 10 0 0.0
06/03/2018
5.31
 9,980 5.41 5.47 5.29 10 0 0.0
05/03/2018
5.41
 3,950 5.43 5.49 5.41 2,260 0 0.0
02/03/2018
5.43
 1,550 5.47 5.55 5.31 10 0 0.0
01/03/2018
5.47
 12,190 5.41 5.47 5.35 270 0 0.0
28/02/2018
5.41
 19,150 5.39 5.47 5.33 140 0 0.0
27/02/2018
5.39
 2,360 5.39 5.45 5.35 60 0 0.0
26/02/2018
5.39
 23,070 5.37 5.39 5.33 0 0 0
23/02/2018
5.37
 13,610 5.35 5.51 5.31 170 0 0.0
22/02/2018
5.35
 840 5.49 5.51 5.35 400 0 0.0
21/02/2018
5.49
 3,850 5.51 5.59 5.31 1,030 0 0.0
13/02/2018
5.51
 7,550 5.49 5.57 5.31 1,590 0 0.0
12/02/2018
5.49
 8,650 5.51 5.57 5.39 620 0 0.0
09/02/2018
5.51
 22,210 5.33 5.61 4.97 50 0 0.0
08/02/2018
5.33
 13,240 5.47 5.47 5.19 2,220 10 0.0
07/02/2018
5.47
 7,020 5.47 5.47 5.33 120 20 0.0
06/02/2018
5.47
 1,310 5.57 5.57 5.19 1,110 0 0.0
05/02/2018
5.57
 50,420 5.39 5.59 5.27 990 8,900 -0.1
02/02/2018
5.39
 54,780 5.35 5.65 5.35 270 20,200 -0.3
01/02/2018
5.35
 3,350 5.39 5.39 5.23 30 1,540 -0.0
31/01/2018
5.39
 17,360 5.37 5.69 5.37 12,540 0 0.2
30/01/2018
5.37
 3,000 5.39 5.39 5.37 0 0 0
29/01/2018
5.39
 3,650 5.39 5.53 5.21 30 10 0.0
26/01/2018
5.39
 22,610 5.33 5.53 5.21 30 0 0.0
25/01/2018
5.33
 14,150 5.33 5.53 5.27 13,040 840 0.2

Chính sách bảo mật | Điều khoản sử dụng |