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)
22/09/2016
4.86
 38,720 4.89 4.93 4.82 50 0 0.0
21/09/2016
4.89
 213,830 4.82 5.04 4.82 60,010 0 0.8
20/09/2016
4.82
 32,880 4.82 4.89 4.79 0 0 0
19/09/2016
4.82
 11,000 4.82 4.86 4.79 0 0 0
16/09/2016
4.82
 20,440 4.89 4.89 4.82 0 0 0
15/09/2016
4.89
 20,980 4.93 4.93 4.82 0 0 0
14/09/2016
4.93
 14,230 4.89 4.93 4.82 0 0 0
13/09/2016
4.89
 35,460 4.89 4.91 4.86 0 0 0
12/09/2016
4.89
 52,020 4.93 4.97 4.82 0 0 0
09/09/2016
4.93
 75,440 4.89 4.93 4.86 0 0 0
08/09/2016
4.89
 67,880 4.89 4.89 4.82 0 0 0
07/09/2016
4.89
 57,070 4.93 4.93 4.89 0 0 0
06/09/2016
4.93
 34,380 4.89 4.93 4.89 0 0 0
05/09/2016
4.89
 7,000 4.93 4.93 4.89 0 0 0
01/09/2016
4.93
 1,780 4.89 4.93 4.82 110 0 0.0
31/08/2016
4.89
 55,550 4.89 4.89 4.86 20 0 0.0
30/08/2016
4.89
 59,510 4.89 4.89 4.86 500 0 0.0
29/08/2016
4.89
 47,220 4.89 4.93 4.86 2,420 0 0.0
26/08/2016
4.89
 100,470 4.97 4.97 4.89 0 4,700 -0.1
25/08/2016
4.97
 9,010 4.97 4.97 4.89 0 0 0
24/08/2016
4.97
 83,180 4.82 4.97 4.82 1,320 0 0.0
23/08/2016
4.82
 5,270 4.86 4.86 4.71 2,660 0 0.0
22/08/2016
4.86
 86,950 4.89 4.89 4.68 20 0 0.0
19/08/2016
4.89
 79,410 4.89 4.93 4.68 0 0 0
18/08/2016
4.89
 28,570 4.82 4.93 4.82 0 0 0
17/08/2016
4.82
 95,290 4.79 4.82 4.71 0 0 0
16/08/2016
4.79
 45,530 4.82 4.82 4.71 0 0 0
15/08/2016
4.82
 22,510 4.79 4.86 4.75 0 0 0
12/08/2016
4.79
 49,190 4.79 4.82 4.75 0 0 0
11/08/2016
4.79
 8,370 4.86 4.86 4.71 40 0 0.0
10/08/2016
4.86
 17,070 4.86 4.86 4.71 0 2,000 -0.0
09/08/2016
4.86
 117,670 4.75 4.86 4.75 40,750 0 0.5
08/08/2016
4.75
 3,950 4.71 4.75 4.68 0 0 0
05/08/2016
4.71
 47,150 4.68 4.71 4.64 0 0 0
04/08/2016
4.68
 13,120 4.71 4.75 4.68 40 0 0.0
03/08/2016
4.71
 101,680 4.68 4.75 4.61 20 0 0.0
02/08/2016
4.68
 173,110 4.89 4.93 4.61 30,020 113,000 -1.1
01/08/2016
4.89
 7,490 4.97 5.00 4.89 0 0 0
29/07/2016
4.97
 57,540 5.00 5.07 4.93 10,570 0 0.1
28/07/2016
5.00
 30,490 4.93 5.04 4.93 3,100 0 0.0
27/07/2016
4.93
 11,760 5.00 5.04 4.93 9,640 0 0.1
26/07/2016
5.00
 70,560 4.86 5.00 4.86 0 0 0
25/07/2016
4.86
 10,160 4.86 5.04 4.86 0 0 0
22/07/2016
4.86
 15,430 5.00 5.04 4.86 0 0 0
21/07/2016
5.00
 51,980 5.18 5.18 5.00 0 0 0
20/07/2016
5.18
 16,930 5.18 5.18 5.04 0 0 0
19/07/2016
5.18
 15,700 5.25 5.25 5.07 0 0 0
18/07/2016
5.25
 111,510 5.15 5.29 5.15 50 0 0.0
15/07/2016
5.15
 27,260 5.18 5.25 5.07 0 0 0
14/07/2016
5.18
 112,600 5.18 5.29 4.97 0 0 0
13/07/2016
5.18
 127,140 5.15 5.33 5.15 0 0 0
12/07/2016
5.15
 35,760 5.22 5.22 5.04 0 0 0
11/07/2016
5.22
 533,540 4.93 5.25 4.93 0 0 0
08/07/2016
4.93
 36,720 4.86 4.93 4.82 20 0 0.0
07/07/2016
4.86
 54,320 4.89 4.97 4.86 50 0 0.0
06/07/2016
4.89
 66,630 4.93 5.04 4.89 25,400 0 0.3
05/07/2016
4.93
 176,410 5.00 5.04 4.86 20,030 0 0.3
04/07/2016
5.00
 7,310 4.97 5.04 4.97 2,300 0 0.0
01/07/2016
4.97
 52,000 5.11 5.11 4.89 0 0 0
30/06/2016
5.11
 116,500 5.00 5.11 5.00 0 0 0
29/06/2016
5.00
 8,090 4.97 5.00 4.97 0 0 0
28/06/2016
4.97
 36,140 4.93 4.97 4.89 14,000 20,000 -0.1
27/06/2016
4.93
 23,700 4.93 5.04 4.86 0 0 0
24/06/2016
4.93
 91,480 5.00 5.07 4.79 12,950 20,000 -0.1
23/06/2016
5.00
 94,150 5.11 5.11 4.97 10,000 3,000 0.1
22/06/2016
5.11
 23,810 5.00 5.11 4.93 19,300 0 0.3
21/06/2016
5.00
 35,480 5.00 5.00 4.86 1,490 0 0.0
20/06/2016
5.00
 29,340 5.00 5.00 4.89 5,300 0 0.1
17/06/2016
5.00
 23,510 5.11 5.11 4.93 500 0 0.0
16/06/2016
5.11
 18,380 4.97 5.11 4.89 1,000 0 0.0
15/06/2016: Cổ tức tiền mặt tỉ lệ: 12%
15/06/2016
4.97
 18,120 4.93 5.04 4.97 2,920 0 0.0
14/06/2016
4.93
 54,410 4.93 4.96 4.93 10,000 0 0.1
13/06/2016
4.93
 37,720 4.96 4.96 4.86 11,000 0 0.2
10/06/2016
4.96
 95,050 5.00 5.00 4.93 30,000 0 0.4
09/06/2016
5.00
 39,780 5.00 5.00 4.96 29,700 0 0.4
08/06/2016
5.00
 24,530 5.03 5.03 5.00 1,900 0 0.0
07/06/2016
5.03
 123,940 4.93 5.06 4.93 20,000 0 0.3
06/06/2016
4.93
 93,240 4.83 4.93 4.83 0 0 0
03/06/2016
4.83
 24,310 4.83 4.83 4.77 0 0 0
02/06/2016
4.83
 6,850 4.80 4.86 4.77 4,100 0 0.1
01/06/2016
4.80
 16,210 4.73 4.80 4.70 0 0 0
31/05/2016
4.73
 33,790 4.73 4.77 4.67 2,000 0 0.0
30/05/2016
4.73
 14,210 4.80 4.80 4.70 0 0 0
27/05/2016
4.80
 3,740 4.77 4.80 4.70 0 0 0
26/05/2016
4.77
 36,460 4.67 4.80 4.60 7,100 0 0.1
25/05/2016
4.67
 90,600 4.70 4.77 4.63 7,050 0 0.1
24/05/2016
4.70
 153,310 4.86 4.90 4.70 3,000 0 0.0
23/05/2016
4.86
 23,820 4.86 4.90 4.73 0 7,000 -0.1
20/05/2016
4.86
 9,070 4.90 4.90 4.83 0 0 0
19/05/2016
4.90
 3,030 4.86 4.90 4.86 0 0 0
18/05/2016
4.86
 55,690 4.80 4.86 4.80 0 0 0
17/05/2016
4.80
 103,640 4.86 4.90 4.80 0 0 0
16/05/2016
4.86
 53,640 4.93 4.96 4.83 20,000 0 0.3
13/05/2016
4.93
 146,500 4.90 4.93 4.86 0 0 0
12/05/2016
4.90
 46,760 4.83 4.90 4.80 0 0 0
11/05/2016
4.83
 80,510 5.00 5.00 4.73 210 7,000 -0.1
10/05/2016
5.00
 21,770 5.06 5.06 4.96 0 0 0
09/05/2016
5.06
 55,490 5.06 5.10 5.00 13,000 8,880 0.1
06/05/2016
5.06
 85,940 5.03 5.13 5.00 13,100 0 0.2
05/05/2016
5.03
 91,330 4.96 5.03 4.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |