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)
31/08/2017
5.31
 850 5.11 5.31 5.25 50 0 0.0
30/08/2017
5.11
 4,020 5.15 5.39 5.11 10 0 0.0
29/08/2017
5.15
 13,270 5.35 5.35 5.13 20 0 0.0
28/08/2017
5.35
 2,120 5.29 5.37 5.07 1,420 0 0.0
25/08/2017
5.29
 45,190 5.15 5.39 5.11 6,430 0 0.1
24/08/2017
5.15
 88,760 5.13 5.39 5.13 20 0 0.0
23/08/2017
5.13
 6,430 5.23 5.25 5.13 2,100 0 0.0
22/08/2017
5.23
 30 5.11 5.23 5.23 30 0 0.0
21/08/2017
5.11
 40,270 5.19 5.29 5.09 20 0 0.0
18/08/2017
5.19
 74,080 5.19 5.35 4.83 6,350 0 0.1
17/08/2017
5.19
 32,440 5.21 5.35 5.19 10 0 0.0
16/08/2017
5.21
 8,140 5.35 5.35 5.19 10 0 0.0
15/08/2017
5.35
 6,180 5.19 5.39 5.17 10 0 0.0
14/08/2017
5.19
 18,360 5.25 5.31 5.19 0 0 0
11/08/2017
5.25
 6,300 5.39 5.39 5.25 2,800 0 0.0
10/08/2017
5.39
 7,100 5.37 5.39 5.37 3,100 0 0.0
09/08/2017
5.37
 3,330 5.35 5.37 5.03 3,100 0 0.0
08/08/2017
5.35
 116,470 5.23 5.39 5.17 8,110 21,600 -0.2
07/08/2017
5.23
 10,770 5.41 5.41 5.23 0 0 0
04/08/2017
5.41
 23,710 5.39 5.43 5.19 3,100 0 0.0
03/08/2017
5.39
 32,210 5.37 5.39 5.19 2,010 0 0.0
02/08/2017
5.37
 5,870 5.39 5.39 5.21 3,010 0 0.0
01/08/2017
5.39
 16,190 5.43 5.43 5.17 1,110 0 0.0
31/07/2017
5.43
 2,220 5.23 5.43 5.41 1,110 0 0.0
28/07/2017
5.23
 2,010 5.37 5.43 5.23 110 0 0.0
27/07/2017
5.37
 12,840 5.35 5.69 5.15 1,840 0 0.0
26/07/2017
5.35
 5,960 5.39 5.39 5.15 0 0 0
25/07/2017
5.39
 23,850 5.39 5.39 5.15 10 16,800 -0.2
24/07/2017
5.39
 3,340 5.37 5.41 5.37 0 0 0
21/07/2017
5.37
 1,320 5.39 5.41 5.37 1,310 0 0.0
20/07/2017
5.39
 3,430 5.39 5.39 5.23 0 0 0
19/07/2017
5.39
 470 5.39 5.39 5.21 20 0 0.0
18/07/2017
5.39
 260 5.39 5.41 5.35 20 0 0.0
17/07/2017
5.39
 7,680 5.23 5.41 5.23 1,030 0 0.0
14/07/2017
5.23
 18,110 5.21 5.39 5.21 60 0 0.0
13/07/2017
5.21
 36,600 5.43 5.43 5.17 8,020 0 0.1
12/07/2017
5.43
 77,720 5.45 5.45 5.25 18,000 0 0.2
11/07/2017
5.45
 6,210 5.45 5.45 5.29 0 0 0
10/07/2017
5.45
 1,200 5.45 5.45 5.45 0 0 0
07/07/2017
5.45
 36,350 5.47 5.47 5.35 510 0 0.0
06/07/2017
5.47
 83,760 5.41 5.47 5.31 50 27,320 -0.4
05/07/2017
5.41
 73,250 5.31 5.41 5.21 31,540 0 0.4
04/07/2017
5.31
 67,930 5.19 5.31 5.19 10,000 0 0.1
03/07/2017
5.19
 3,510 5.23 5.23 5.13 0 1,120 -0.0
30/06/2017
5.23
 59,870 5.13 5.23 5.11 0 34,590 -0.4
29/06/2017
5.13
 76,970 5.23 5.27 5.13 10 1,000 -0.0
28/06/2017
5.23
 62,860 5.21 5.23 5.13 0 9,000 -0.1
27/06/2017
5.21
 37,430 5.19 5.25 5.11 0 20 -0.0
26/06/2017
5.19
 2,500 5.15 5.19 5.17 0 0 0
23/06/2017
5.15
 10,850 5.23 5.23 5.15 0 0 0
22/06/2017
5.23
 6,030 5.25 5.25 5.17 20 0 0.0
21/06/2017
5.25
 25,910 5.25 5.25 5.25 0 0 0
20/06/2017
5.25
 12,070 5.23 5.27 5.15 0 0 0
19/06/2017
5.23
 25,800 5.13 5.23 5.05 10 0 0.0
16/06/2017
5.13
 19,840 5.27 5.27 5.07 10 0 0.0
15/06/2017
5.27
 88,980 5.17 5.31 5.05 0 0 0
14/06/2017
5.17
 79,090 5.11 5.17 4.97 10 0 0.0
13/06/2017
5.11
 56,920 5.15 5.15 4.99 0 0 0
12/06/2017
5.15
 14,910 5.13 5.15 4.99 10 0 0.0
09/06/2017
5.13
 26,300 5.07 5.15 5.03 0 0 0
08/06/2017
5.07
 55,880 5.01 5.07 4.85 0 0 0
07/06/2017
5.01
 79,050 4.97 5.03 4.85 10 27,220 -0.3
06/06/2017
4.97
 3,990 4.99 4.99 4.83 0 0 0
05/06/2017
4.99
 64,500 4.93 4.99 4.81 20 0 0.0
02/06/2017
4.93
 14,150 4.93 4.93 4.77 240 0 0.0
01/06/2017
4.93
 26,640 4.99 4.99 4.81 0 0 0
31/05/2017
4.99
 10,840 4.97 4.99 4.91 300 200 0.0
30/05/2017
4.97
 16,270 5.01 5.01 4.85 2,810 0 0.0
29/05/2017
5.01
 510 5.01 5.01 4.97 0 0 0
26/05/2017
5.01
 5,280 5.03 5.03 4.91 200 0 0.0
25/05/2017
5.03
 35,660 5.01 5.03 4.97 0 0 0
24/05/2017
5.01
 137,110 4.87 5.01 4.87 0 0 0
23/05/2017
4.87
 130,030 4.73 4.87 4.71 0 30,000 -0.4
22/05/2017
4.73
 25,730 4.81 4.83 4.69 2,020 0 0.0
19/05/2017
4.81
 12,910 4.79 4.81 4.79 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 13%
18/05/2017
4.79
 37,080 4.71 4.79 4.71 0 0 0
17/05/2017
4.71
 44,340 4.73 4.75 4.68 0 0 0
16/05/2017
4.73
 47,230 4.66 4.75 4.66 0 0 0
15/05/2017
4.66
 90,100 4.71 4.73 4.64 10 0 0.0
12/05/2017
4.71
 10,660 4.71 4.79 4.61 2,230 0 0.0
11/05/2017
4.71
 14,770 4.71 4.71 4.64 10 0 0.0
10/05/2017
4.71
 29,030 4.70 4.75 4.68 3,680 0 0.0
09/05/2017
4.70
 63,280 4.57 4.75 4.53 36,150 800 0.5
08/05/2017
4.57
 37,470 4.61 4.62 4.50 0 0 0
05/05/2017
4.61
 110 4.64 4.64 4.61 0 0 0
04/05/2017
4.64
 2,500 4.62 4.64 4.62 0 0 0
03/05/2017
4.62
 11,840 4.61 4.62 4.43 0 0 0
28/04/2017
4.61
 19,470 4.61 4.62 4.53 3,000 0 0.0
27/04/2017
4.61
 11,340 4.55 4.61 4.39 0 0 0
26/04/2017
4.55
 1,430 4.55 4.61 4.25 150 0 0.0
25/04/2017
4.55
 90 4.53 4.55 4.53 0 0 0
24/04/2017
4.53
 10 4.52 4.53 4.53 0 0 0
21/04/2017
4.52
 2,020 4.57 4.57 4.41 0 0 0
20/04/2017
4.57
 4,230 4.55 4.57 4.41 0 0 0
19/04/2017
4.55
 25,900 4.52 4.55 4.50 0 0 0
18/04/2017
4.52
 870 4.50 4.52 4.41 0 0 0
17/04/2017
4.50
 2,560 4.52 4.52 4.39 10 0 0.0
14/04/2017
4.52
 4,080 4.52 4.52 4.50 0 0 0
13/04/2017
4.52
 52,980 4.44 4.52 4.44 50 0 0.0
12/04/2017
4.44
 40,960 4.43 4.46 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |