CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.90
0
(0%)
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
(2026-02-11) 		0.75 6.73% 5,881,900 0 0
11.15
13.50
11.90
2 tháng
(2026-01-12) 		1.15 10.70% 7,373,000 -800 -0.0
10.75
13.50
11.90
3 tháng
(2025-12-15) 		1.45 13.88% 8,549,900 -800 -0.0
10.40
13.50
11.90
6 tháng
(2025-09-15) 		0.40 3.48% 11,875,900 -3,300 -0.0
10.35
13.50
11.90
12 tháng
(2025-03-18) 		0.60 5.33% 26,278,400 -12,100 -0.1
8.85
13.50
11.90
24 tháng
(2024-03-25) 		2.35 24.55% 99,138,300 -23,023 -0.3
8.85
13.50
11.90
36 tháng
(2023-03-29) 		4.14 53.43% 156,849,600 -23,023 -0.3
7.61
13.50
11.90
60 tháng
(2021-04-08) 		4.03 51.23% 254,818,700 -2,070,479 -26.9
5.28
13.76
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
4.46
 21,750 4.52 4.52 4.28 10 600 -0.0
16/02/2017
4.52
 40,600 4.48 4.52 4.35 2,040 0 0.0
15/02/2017
4.48
 4,770 4.57 4.57 4.41 0 0 0
14/02/2017
4.57
 11,240 4.53 4.57 4.35 280 0 0.0
13/02/2017
4.53
 46,090 4.28 4.53 4.25 1,520 10,510 -0.1
10/02/2017
4.28
 2,520 4.28 4.32 4.26 0 0 0
09/02/2017
4.28
 15,940 4.21 4.32 4.14 6,220 0 0.1
08/02/2017
4.21
 7,900 4.21 4.21 4.19 0 0 0
07/02/2017
4.21
 5,090 4.21 4.23 4.19 0 0 0
06/02/2017
4.21
 18,590 4.25 4.25 4.19 6,720 0 0.1
03/02/2017
4.25
 13,780 4.19 4.25 4.14 0 0 0
02/02/2017
4.19
 4,290 4.14 4.25 4.16 230 0 0.0
25/01/2017
4.14
 13,820 4.07 4.28 4.10 9,660 0 0.1
24/01/2017
4.07
 8,950 4.05 4.18 4.03 0 0 0
23/01/2017
4.05
 9,910 4.07 4.07 4.00 0 0 0
20/01/2017
4.07
 13,200 4.05 4.07 4.03 10,500 0 0.1
19/01/2017
4.05
 22,180 4.07 4.07 4.01 11,100 0 0.1
18/01/2017
4.07
 25,790 4.05 4.07 3.96 0 0 0
17/01/2017
4.05
 12,700 4.03 4.05 4.01 0 0 0
16/01/2017
4.03
 5,100 4.01 4.03 4.01 0 0 0
13/01/2017
4.01
 33,290 4.01 4.01 4.01 0 0 0
12/01/2017
4.01
 14,370 4.01 4.07 3.98 10 0 0.0
11/01/2017
4.01
 10,820 4.10 4.10 4.00 0 0 0
10/01/2017
4.10
 36,550 4.03 4.10 3.96 0 0 0
09/01/2017
4.03
 3,700 4.00 4.03 3.96 40 0 0.0
06/01/2017
4.00
 6,110 4.07 4.09 4.00 0 0 0
05/01/2017
4.07
 46,600 4.00 4.10 4.01 80 0 0.0
04/01/2017
4.00
 94,360 3.96 4.07 3.85 1,320 43,020 -0.5
03/01/2017
3.96
 10,530 3.91 3.98 3.89 10 0 0.0
30/12/2016
3.91
 60,780 3.82 4.03 3.74 24,000 0 0.3
29/12/2016
3.82
 221,740 4.07 4.28 3.82 5,550 31,980 -0.3
28/12/2016
4.07
 52,900 4.03 4.09 4.03 0 0 0
27/12/2016
4.03
 43,630 4.07 4.12 4.01 0 0 0
26/12/2016
4.07
 29,370 4.16 4.16 4.03 20 0 0.0
23/12/2016
4.16
 6,480 4.18 4.30 4.10 10 0 0.0
22/12/2016
4.18
 13,230 4.18 4.23 4.10 30 0 0.0
21/12/2016
4.18
 20,510 4.16 4.18 4.12 270 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |