CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.55
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
(2026-06-29) 		-0.65 -5.83% 631,700 0 0
10.40
11.15
10.55
2 tháng
(2026-06-01) 		-0.80 -7.08% 1,767,300 0 0
10.40
11.35
10.55
3 tháng
(2026-05-04) 		-0.70 -6.25% 3,639,100 0 0
10.40
11.70
10.55
6 tháng
(2026-01-30) 		-0.55 -4.98% 13,972,400 0 0
10.40
13.50
10.55
12 tháng
(2025-08-04) 		-1.24 -10.53% 23,157,100 -3,300 -0.0
10.35
13.50
10.55
24 tháng
(2024-08-08) 		-0.53 -4.85% 73,656,100 -15,523 -0.2
8.85
13.50
10.55
36 tháng
(2023-08-14) 		1.43 15.73% 144,731,200 -23,023 -0.3
8.28
13.50
10.55
60 tháng
(2021-08-24) 		1.65 18.60% 255,238,300 -480,779 -6.8
5.28
13.76
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |