CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.35
-0.05
(-0.48%)
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
(2025-11-05) 		-0.10 -0.95% 700,200 0 0
10.35
10.55
10.35
2 tháng
(2025-10-06) 		-0.95 -8.37% 2,025,100 -2,500 -0.0
10.35
11.35
10.35
3 tháng
(2025-09-08) 		-1.20 -10.34% 3,187,500 -2,500 -0.0
10.35
11.60
10.35
6 tháng
(2025-06-09) 		-0.55 -5% 11,497,400 -2,500 -0.0
10.35
12
10.35
12 tháng
(2024-12-10) 		-1.12 -9.70% 43,405,600 -11,301 -0.1
8.85
13.22
10.35
24 tháng
(2023-12-18) 		1.36 15.09% 100,146,600 -22,223 -0.3
8.85
13.22
10.35
36 tháng
(2022-12-21) 		3.81 57.93% 156,950,900 -22,223 -0.3
6.37
13.22
10.35
60 tháng
(2020-12-31) 		3.61 53.22% 248,368,370 -2,403,979 -31.1
5.28
13.76
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
5.33
 7,030 5.19 5.55 5.11 10 0 0.0
19/01/2018
5.19
 22,590 5.23 5.25 5.15 10 2,960 -0.0
18/01/2018
5.23
 26,190 5.25 5.29 5.13 960 10 0.0
17/01/2018
5.25
 25,340 5.39 5.39 5.25 10 20 -0.0
16/01/2018
5.39
 780 5.45 5.45 5.39 0 0 0
15/01/2018
5.45
 11,410 5.49 5.49 5.41 20 4,020 -0.1
12/01/2018
5.49
 4,810 5.59 5.59 5.47 10 10 0
11/01/2018
5.59
 2,880 5.75 5.75 5.51 10 0 0.0
10/01/2018
5.75
 18,090 5.67 5.75 5.43 20 0 0.0
09/01/2018
5.67
 13,600 5.59 5.79 5.39 30 0 0.0
08/01/2018
5.59
 20 5.51 5.59 5.59 10 0 0.0
05/01/2018
5.51
 1,020 5.43 5.57 5.33 20 0 0.0
04/01/2018
5.43
 3,440 5.41 5.55 5.39 1,570 0 0.0
03/01/2018
5.41
 2,870 5.59 5.75 5.41 1,270 0 0.0
02/01/2018
5.59
 2,890 5.59 5.59 5.39 1,110 0 0.0
29/12/2017
5.59
 1,950 5.65 5.71 5.39 1,950 0 0.0
28/12/2017
5.65
 9,500 5.59 5.69 5.39 770 0 0.0
27/12/2017
5.59
 10,250 5.75 5.79 5.35 270 6,000 -0.1
26/12/2017
5.75
 410 5.53 5.91 5.21 160 0 0.0
25/12/2017
5.53
 380 5.37 5.53 5.39 180 0 0.0
22/12/2017
5.37
 3,030 5.39 5.51 5.37 40 0 0.0
21/12/2017
5.39
 7,290 5.39 5.51 5.33 30 0 0.0
20/12/2017
5.39
 30,010 5.45 5.45 5.27 40 0 0.0
19/12/2017
5.45
 15,670 5.53 5.71 5.19 40 0 0.0
18/12/2017
5.53
 12,990 5.63 5.65 5.29 10 0 0.0
15/12/2017
5.63
 1,410 5.71 5.71 5.43 110 0 0.0
14/12/2017
5.71
 420 5.79 5.79 5.49 400 0 0.0
13/12/2017
5.79
 2,100 5.61 5.79 5.61 1,150 0 0.0
12/12/2017
5.61
 5,740 5.63 5.63 5.43 30 0 0.0
11/12/2017
5.63
 210 5.67 5.67 5.45 10 0 0.0
08/12/2017
5.67
 2,510 5.67 5.67 5.47 510 2,000 -0.0
07/12/2017
5.67
 2,210 5.79 5.79 5.59 0 0 0
06/12/2017
5.79
 1,470 5.65 5.79 5.67 910 0 0.0
05/12/2017
5.65
 2,680 5.75 5.75 5.47 690 0 0.0
04/12/2017
5.75
 340 5.79 5.79 5.43 30 0 0.0
01/12/2017
5.79
 6,820 5.79 5.79 5.67 360 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |