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)
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
11/04/2017
4.43
 4,160 4.39 4.43 4.34 0 0 0
10/04/2017
4.39
 10,290 4.41 4.44 4.32 330 0 0.0
07/04/2017
4.41
 8,810 4.41 4.41 4.32 0 0 0
05/04/2017
4.41
 3,320 4.41 4.44 4.35 10 0 0.0
04/04/2017
4.41
 3,480 4.39 4.46 4.34 460 0 0.0
03/04/2017
4.39
 8,310 4.37 4.39 4.32 110 0 0.0
31/03/2017
4.37
 21,900 4.37 4.37 4.30 7,490 1,000 0.1
30/03/2017
4.37
 9,860 4.32 4.50 4.28 1,410 0 0.0
29/03/2017
4.32
 9,250 4.32 4.39 4.21 10 1,000 -0.0
28/03/2017
4.32
 4,820 4.30 4.32 4.28 0 1,000 -0.0
27/03/2017
4.30
 3,110 4.32 4.46 4.30 10 0 0.0
24/03/2017
4.32
 15,670 4.30 4.50 4.30 2,190 0 0.0
23/03/2017
4.30
 10,190 4.32 4.35 4.28 120 0 0.0
22/03/2017
4.32
 6,160 4.30 4.37 4.26 2,990 0 0.0
21/03/2017
4.30
 16,540 4.30 4.35 4.28 20 0 0.0
20/03/2017
4.30
 19,500 4.32 4.41 4.28 180 0 0.0
17/03/2017
4.32
 29,530 4.32 4.50 4.28 15,280 0 0.2
16/03/2017
4.32
 48,230 4.32 4.43 4.21 2,200 0 0.0
15/03/2017
4.32
 25,350 4.30 4.32 4.23 2,560 0 0.0
14/03/2017
4.30
 73,180 4.28 4.37 4.21 14,350 0 0.2
13/03/2017
4.28
 14,010 4.25 4.43 4.23 5,070 0 0.1
10/03/2017
4.25
 32,320 4.23 4.30 4.19 15,000 0 0.2
09/03/2017
4.23
 14,640 4.21 4.32 4.18 5,090 0 0.1
08/03/2017
4.21
 69,520 4.46 4.48 4.18 2,030 0 0.0
07/03/2017
4.46
 6,730 4.46 4.48 4.28 10 0 0.0
06/03/2017
4.46
 25,550 4.44 4.48 4.30 60 0 0.0
03/03/2017
4.44
 2,480 4.41 4.44 4.39 0 0 0
02/03/2017
4.41
 12,110 4.32 4.43 4.28 2,110 0 0.0
01/03/2017
4.32
 45,490 4.43 4.43 4.25 0 0 0
28/02/2017
4.43
 7,390 4.43 4.46 4.39 3,300 0 0.0
27/02/2017
4.43
 4,860 4.35 4.43 4.28 2,060 0 0.0
24/02/2017
4.35
 19,490 4.50 4.50 4.35 10 0 0.0
23/02/2017
4.50
 3,050 4.50 4.50 4.48 1,500 0 0.0
22/02/2017
4.50
 21,100 4.59 4.59 4.35 10 0 0.0
21/02/2017
4.59
 37,930 4.44 4.68 4.32 10 0 0.0
20/02/2017
4.44
 32,320 4.46 4.50 4.30 2,210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |