CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

9.68
-0.19
(-1.93%)
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
(2026-08-17) 		0.05 0.51% 391,600 0 0
9.68
9.88
9.68
2 tháng
(2026-07-16) 		-0.13 -1.30% 1,408,200 -100 0
9.45
10
9.68
3 tháng
(2026-06-16) 		-0.22 -2.19% 2,086,200 -100 0
9.45
10.23
9.68
6 tháng
(2026-03-18) 		-0.81 -7.60% 8,145,100 -100 0
9.45
10.68
9.68
12 tháng
(2025-09-19) 		-0.58 -5.59% 20,451,300 -3,400 -0.0
9.41
12.27
9.68
24 tháng
(2024-09-24) 		-0.48 -4.64% 68,282,200 -15,623 -0.2
8.04
12.27
9.68
36 tháng
(2023-10-02) 		-0.48 -4.64% 134,130,400 -23,123 -0.3
7.53
12.27
9.68
60 tháng
(2021-10-11) 		-1.37 -12.20% 236,473,500 -221,179 -3.4
4.80
12.51
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2017
4.72
 2,500 4.69 4.72 4.70 0 0 0
23/06/2017
4.69
 10,850 4.76 4.76 4.69 0 0 0
22/06/2017
4.76
 6,030 4.78 4.78 4.70 20 0 0.0
21/06/2017
4.78
 25,910 4.78 4.78 4.78 0 0 0
20/06/2017
4.78
 12,070 4.76 4.79 4.69 0 0 0
19/06/2017
4.76
 25,800 4.67 4.76 4.60 10 0 0.0
16/06/2017
4.67
 19,840 4.79 4.79 4.61 10 0 0.0
15/06/2017
4.79
 88,980 4.70 4.83 4.60 0 0 0
14/06/2017
4.70
 79,090 4.65 4.70 4.52 10 0 0.0
13/06/2017
4.65
 56,920 4.69 4.69 4.54 0 0 0
12/06/2017
4.69
 14,910 4.67 4.69 4.54 10 0 0.0
09/06/2017
4.67
 26,300 4.61 4.69 4.58 0 0 0
08/06/2017
4.61
 55,880 4.56 4.61 4.41 0 0 0
07/06/2017
4.56
 79,050 4.52 4.58 4.41 10 27,220 -0.3
06/06/2017
4.52
 3,990 4.54 4.54 4.40 0 0 0
05/06/2017
4.54
 64,500 4.49 4.54 4.38 20 0 0.0
02/06/2017
4.49
 14,150 4.49 4.49 4.34 240 0 0.0
01/06/2017
4.49
 26,640 4.54 4.54 4.38 0 0 0
31/05/2017
4.54
 10,840 4.52 4.54 4.47 300 200 0.0
30/05/2017
4.52
 16,270 4.56 4.56 4.41 2,810 0 0.0
29/05/2017
4.56
 510 4.56 4.56 4.52 0 0 0
26/05/2017
4.56
 5,280 4.58 4.58 4.47 200 0 0.0
25/05/2017
4.58
 35,660 4.56 4.58 4.52 0 0 0
24/05/2017
4.56
 137,110 4.43 4.56 4.43 0 0 0
23/05/2017
4.43
 130,030 4.30 4.43 4.29 0 30,000 -0.4
22/05/2017
4.30
 25,730 4.38 4.40 4.27 2,020 0 0.0
19/05/2017
4.38
 12,910 4.36 4.38 4.36 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 13%
18/05/2017
4.36
 37,080 4.29 4.36 4.29 0 0 0
17/05/2017
4.29
 44,340 4.30 4.32 4.25 0 0 0
16/05/2017
4.30
 47,230 4.24 4.32 4.24 0 0 0
15/05/2017
4.24
 90,100 4.29 4.30 4.22 10 0 0.0
12/05/2017
4.29
 10,660 4.29 4.35 4.19 2,230 0 0.0
11/05/2017
4.29
 14,770 4.29 4.29 4.22 10 0 0.0
10/05/2017
4.29
 29,030 4.27 4.32 4.25 3,680 0 0.0
09/05/2017
4.27
 63,280 4.16 4.32 4.12 36,150 800 0.5
08/05/2017
4.16
 37,470 4.19 4.20 4.09 0 0 0
05/05/2017
4.19
 110 4.22 4.22 4.19 0 0 0
04/05/2017
4.22
 2,500 4.20 4.22 4.20 0 0 0
03/05/2017
4.20
 11,840 4.19 4.20 4.02 0 0 0
28/04/2017
4.19
 19,470 4.19 4.20 4.12 3,000 0 0.0
27/04/2017
4.19
 11,340 4.14 4.19 3.99 0 0 0
26/04/2017
4.14
 1,430 4.14 4.19 3.86 150 0 0.0
25/04/2017
4.14
 90 4.12 4.14 4.12 0 0 0
24/04/2017
4.12
 10 4.11 4.12 4.12 0 0 0
21/04/2017
4.11
 2,020 4.16 4.16 4.01 0 0 0
20/04/2017
4.16
 4,230 4.14 4.16 4.01 0 0 0
19/04/2017
4.14
 25,900 4.11 4.14 4.09 0 0 0
18/04/2017
4.11
 870 4.09 4.11 4.01 0 0 0
17/04/2017
4.09
 2,560 4.11 4.11 3.99 10 0 0.0
14/04/2017
4.11
 4,080 4.11 4.11 4.09 0 0 0
13/04/2017
4.11
 52,980 4.04 4.11 4.04 50 0 0.0
12/04/2017
4.04
 40,960 4.02 4.06 4.01 0 0 0
11/04/2017
4.02
 4,160 3.99 4.02 3.94 0 0 0
10/04/2017
3.99
 10,290 4.01 4.04 3.93 330 0 0.0
07/04/2017
4.01
 8,810 4.01 4.01 3.93 0 0 0
05/04/2017
4.01
 3,320 4.01 4.04 3.96 10 0 0.0
04/04/2017
4.01
 3,480 3.99 4.06 3.94 460 0 0.0
03/04/2017
3.99
 8,310 3.98 3.99 3.93 110 0 0.0
31/03/2017
3.98
 21,900 3.98 3.98 3.91 7,490 1,000 0.1
30/03/2017
3.98
 9,860 3.93 4.09 3.89 1,410 0 0.0
29/03/2017
3.93
 9,250 3.93 3.99 3.83 10 1,000 -0.0
28/03/2017
3.93
 4,820 3.91 3.93 3.89 0 1,000 -0.0
27/03/2017
3.91
 3,110 3.93 4.06 3.91 10 0 0.0
24/03/2017
3.93
 15,670 3.91 4.09 3.91 2,190 0 0.0
23/03/2017
3.91
 10,190 3.93 3.96 3.89 120 0 0.0
22/03/2017
3.93
 6,160 3.91 3.98 3.88 2,990 0 0.0
21/03/2017
3.91
 16,540 3.91 3.96 3.89 20 0 0.0
20/03/2017
3.91
 19,500 3.93 4.01 3.89 180 0 0.0
17/03/2017
3.93
 29,530 3.93 4.09 3.89 15,280 0 0.2
16/03/2017
3.93
 48,230 3.93 4.02 3.83 2,200 0 0.0
15/03/2017
3.93
 25,350 3.91 3.93 3.84 2,560 0 0.0
14/03/2017
3.91
 73,180 3.89 3.98 3.83 14,350 0 0.2
13/03/2017
3.89
 14,010 3.86 4.02 3.84 5,070 0 0.1
10/03/2017
3.86
 32,320 3.84 3.91 3.81 15,000 0 0.2
09/03/2017
3.84
 14,640 3.83 3.93 3.80 5,090 0 0.1
08/03/2017
3.83
 69,520 4.06 4.07 3.80 2,030 0 0.0
07/03/2017
4.06
 6,730 4.06 4.07 3.89 10 0 0.0
06/03/2017
4.06
 25,550 4.04 4.07 3.91 60 0 0.0
03/03/2017
4.04
 2,480 4.01 4.04 3.99 0 0 0
02/03/2017
4.01
 12,110 3.93 4.02 3.89 2,110 0 0.0
01/03/2017
3.93
 45,490 4.02 4.02 3.86 0 0 0
28/02/2017
4.02
 7,390 4.02 4.06 3.99 3,300 0 0.0
27/02/2017
4.02
 4,860 3.96 4.02 3.89 2,060 0 0.0
24/02/2017
3.96
 19,490 4.09 4.09 3.96 10 0 0.0
23/02/2017
4.09
 3,050 4.09 4.09 4.07 1,500 0 0.0
22/02/2017
4.09
 21,100 4.17 4.17 3.96 10 0 0.0
21/02/2017
4.17
 37,930 4.04 4.25 3.93 10 0 0.0
20/02/2017
4.04
 32,320 4.06 4.09 3.91 2,210 0 0.0
17/02/2017
4.06
 21,750 4.11 4.11 3.89 10 600 -0.0
16/02/2017
4.11
 40,600 4.07 4.11 3.96 2,040 0 0.0
15/02/2017
4.07
 4,770 4.16 4.16 4.01 0 0 0
14/02/2017
4.16
 11,240 4.12 4.16 3.96 280 0 0.0
13/02/2017
4.12
 46,090 3.89 4.12 3.86 1,520 10,510 -0.1
10/02/2017
3.89
 2,520 3.89 3.93 3.88 0 0 0
09/02/2017
3.89
 15,940 3.83 3.93 3.76 6,220 0 0.1
08/02/2017
3.83
 7,900 3.83 3.83 3.81 0 0 0
07/02/2017
3.83
 5,090 3.83 3.84 3.81 0 0 0
06/02/2017
3.83
 18,590 3.86 3.86 3.81 6,720 0 0.1
03/02/2017
3.86
 13,780 3.81 3.86 3.76 0 0 0
02/02/2017
3.81
 4,290 3.76 3.86 3.78 230 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |