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)
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
04/05/2016
4.96
 116,430 4.86 4.96 4.83 7,050 0 0.1
29/04/2016
4.86
 56,410 4.77 4.86 4.73 13,400 0 0.2
28/04/2016
4.77
 107,070 4.73 4.77 4.67 0 24,800 -0.3
27/04/2016
4.73
 84,810 4.67 4.77 4.67 0 12,970 -0.2
26/04/2016
4.67
 106,350 4.67 4.70 4.60 2,000 30,000 -0.4
25/04/2016
4.67
 44,020 4.63 4.70 4.63 0 0 0
22/04/2016
4.63
 54,390 4.73 4.77 4.63 0 0 0
21/04/2016
4.73
 38,860 4.70 4.73 4.63 0 0 0
20/04/2016
4.70
 60,890 4.67 4.86 4.70 8,520 0 0.1
19/04/2016
4.67
 69,350 4.70 4.80 4.63 12,050 0 0.2
15/04/2016
4.70
 27,850 4.73 4.77 4.67 7,150 0 0.1
14/04/2016
4.73
 4,550 4.73 4.80 4.73 0 0 0
13/04/2016
4.73
 22,890 4.80 4.80 4.70 4,500 0 0.1
12/04/2016
4.80
 4,680 4.80 4.83 4.73 0 0 0
11/04/2016
4.80
 29,720 4.83 4.83 4.63 12,830 0 0.2
08/04/2016
4.83
 4,230 4.83 4.86 4.77 1,000 0 0.0
07/04/2016
4.83
 12,990 4.77 4.83 4.67 6,600 0 0.1
06/04/2016
4.77
 4,110 4.77 4.80 4.70 0 0 0
05/04/2016
4.77
 11,720 4.73 4.80 4.67 8,710 0 0.1
04/04/2016
4.73
 35,920 4.70 4.77 4.67 9,200 0 0.1
01/04/2016
4.70
 3,150 4.67 4.70 4.60 900 0 0.0
31/03/2016
4.67
 42,690 4.60 4.67 4.57 0 0 0
30/03/2016
4.60
 28,700 4.63 4.70 4.53 0 0 0
29/03/2016
4.63
 86,400 4.63 4.67 4.60 0 0 0
28/03/2016
4.63
 26,640 4.63 4.77 4.60 0 0 0
25/03/2016
4.63
 54,660 4.63 4.67 4.60 0 0 0
24/03/2016
4.63
 57,970 4.77 4.77 4.63 0 0 0
23/03/2016
4.77
 23,540 4.73 4.80 4.67 0 0 0
22/03/2016
4.73
 5,800 4.83 4.83 4.73 0 0 0
21/03/2016
4.83
 5,460 4.80 4.83 4.77 0 0 0
18/03/2016
4.80
 24,670 4.77 4.96 4.77 0 0 0
17/03/2016
4.77
 92,510 4.70 4.77 4.70 0 0 0
16/03/2016
4.70
 49,310 4.77 4.83 4.63 10,000 0 0.1
15/03/2016
4.77
 131,430 4.86 5.00 4.73 0 0 0
14/03/2016
4.86
 45,530 4.77 4.90 4.80 0 0 0
11/03/2016
4.77
 197,810 4.47 4.77 4.50 57,770 0 0.8
10/03/2016
4.47
 148,330 4.40 4.53 4.40 11,100 105,550 -1.3
09/03/2016
4.40
 12,880 4.34 4.43 4.37 0 0 0
08/03/2016
4.34
 54,500 4.43 4.47 4.34 0 36,610 -0.5
07/03/2016
4.43
 62,020 4.43 4.53 4.40 19,000 43,070 -0.3
04/03/2016
4.43
 74,590 4.50 4.53 4.37 4,270 11,020 -0.1
03/03/2016
4.50
 33,030 4.50 4.60 4.47 0 19,620 -0.3
02/03/2016
4.50
 86,650 4.50 4.60 4.50 10,600 64,130 -0.7
01/03/2016
4.50
 33,640 4.63 4.63 4.50 300 0 0.0
29/02/2016
4.63
 45,740 4.67 4.67 4.53 2,300 0 0.0
26/02/2016
4.67
 18,780 4.60 4.67 4.57 0 0 0
25/02/2016
4.60
 45,790 4.50 4.67 4.50 0 0 0
24/02/2016
4.50
 99,430 4.63 4.77 4.50 20,020 0 0.3
23/02/2016
4.63
 125,870 4.83 4.86 4.60 0 0 0
22/02/2016
4.83
 14,220 4.86 4.86 4.60 800 0 0.0
19/02/2016
4.86
 27,700 4.90 4.90 4.80 0 0 0
18/02/2016
4.90
 33,260 4.86 4.90 4.80 0 0 0
17/02/2016
4.86
 58,890 4.80 4.90 4.80 29,290 0 0.4
16/02/2016
4.80
 39,120 4.90 4.90 4.80 0 0 0
15/02/2016
4.90
 9,650 4.83 4.90 4.80 0 0 0
05/02/2016
4.83
 59,170 4.67 4.86 4.67 41,190 0 0.6
04/02/2016
4.67
 6,820 4.77 4.83 4.67 0 0 0
03/02/2016
4.77
 25,910 4.73 4.77 4.63 0 0 0
02/02/2016
4.73
 22,900 4.63 4.73 4.57 0 0 0
01/02/2016
4.63
 42,480 4.60 4.73 4.60 3,180 0 0.0
29/01/2016
4.60
 226,020 4.80 4.86 4.50 9,000 0 0.1
28/01/2016
4.80
 85,940 4.96 5.00 4.77 0 0 0
27/01/2016
4.96
 107,940 5.03 5.06 4.90 0 0 0
26/01/2016
5.03
 52,080 4.96 5.10 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |