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)
06/09/2016
4.48
 34,380 4.45 4.48 4.45 0 0 0
05/09/2016
4.45
 7,000 4.48 4.48 4.45 0 0 0
01/09/2016
4.48
 1,780 4.45 4.48 4.38 110 0 0.0
31/08/2016
4.45
 55,550 4.45 4.45 4.42 20 0 0.0
30/08/2016
4.45
 59,510 4.45 4.45 4.42 500 0 0.0
29/08/2016
4.45
 47,220 4.45 4.48 4.42 2,420 0 0.0
26/08/2016
4.45
 100,470 4.52 4.52 4.45 0 4,700 -0.1
25/08/2016
4.52
 9,010 4.52 4.52 4.45 0 0 0
24/08/2016
4.52
 83,180 4.38 4.52 4.38 1,320 0 0.0
23/08/2016
4.38
 5,270 4.42 4.42 4.29 2,660 0 0.0
22/08/2016
4.42
 86,950 4.45 4.45 4.25 20 0 0.0
19/08/2016
4.45
 79,410 4.45 4.48 4.25 0 0 0
18/08/2016
4.45
 28,570 4.38 4.48 4.38 0 0 0
17/08/2016
4.38
 95,290 4.35 4.38 4.29 0 0 0
16/08/2016
4.35
 45,530 4.38 4.38 4.29 0 0 0
15/08/2016
4.38
 22,510 4.35 4.42 4.32 0 0 0
12/08/2016
4.35
 49,190 4.35 4.38 4.32 0 0 0
11/08/2016
4.35
 8,370 4.42 4.42 4.29 40 0 0.0
10/08/2016
4.42
 17,070 4.42 4.42 4.29 0 2,000 -0.0
09/08/2016
4.42
 117,670 4.32 4.42 4.32 40,750 0 0.5
08/08/2016
4.32
 3,950 4.29 4.32 4.25 0 0 0
05/08/2016
4.29
 47,150 4.25 4.29 4.22 0 0 0
04/08/2016
4.25
 13,120 4.29 4.32 4.25 40 0 0.0
03/08/2016
4.29
 101,680 4.25 4.32 4.19 20 0 0.0
02/08/2016
4.25
 173,110 4.45 4.48 4.19 30,020 113,000 -1.1
01/08/2016
4.45
 7,490 4.52 4.55 4.45 0 0 0
29/07/2016
4.52
 57,540 4.55 4.61 4.48 10,570 0 0.1
28/07/2016
4.55
 30,490 4.48 4.58 4.48 3,100 0 0.0
27/07/2016
4.48
 11,760 4.55 4.58 4.48 9,640 0 0.1
26/07/2016
4.55
 70,560 4.42 4.55 4.42 0 0 0
25/07/2016
4.42
 10,160 4.42 4.58 4.42 0 0 0
22/07/2016
4.42
 15,430 4.55 4.58 4.42 0 0 0
21/07/2016
4.55
 51,980 4.71 4.71 4.55 0 0 0
20/07/2016
4.71
 16,930 4.71 4.71 4.58 0 0 0
19/07/2016
4.71
 15,700 4.78 4.78 4.61 0 0 0
18/07/2016
4.78
 111,510 4.68 4.81 4.68 50 0 0.0
15/07/2016
4.68
 27,260 4.71 4.78 4.61 0 0 0
14/07/2016
4.71
 112,600 4.71 4.81 4.52 0 0 0
13/07/2016
4.71
 127,140 4.68 4.84 4.68 0 0 0
12/07/2016
4.68
 35,760 4.74 4.74 4.58 0 0 0
11/07/2016
4.74
 533,540 4.48 4.78 4.48 0 0 0
08/07/2016
4.48
 36,720 4.42 4.48 4.38 20 0 0.0
07/07/2016
4.42
 54,320 4.45 4.52 4.42 50 0 0.0
06/07/2016
4.45
 66,630 4.48 4.58 4.45 25,400 0 0.3
05/07/2016
4.48
 176,410 4.55 4.58 4.42 20,030 0 0.3
04/07/2016
4.55
 7,310 4.52 4.58 4.52 2,300 0 0.0
01/07/2016
4.52
 52,000 4.65 4.65 4.45 0 0 0
30/06/2016
4.65
 116,500 4.55 4.65 4.55 0 0 0
29/06/2016
4.55
 8,090 4.52 4.55 4.52 0 0 0
28/06/2016
4.52
 36,140 4.48 4.52 4.45 14,000 20,000 -0.1
27/06/2016
4.48
 23,700 4.48 4.58 4.42 0 0 0
24/06/2016
4.48
 91,480 4.55 4.61 4.35 12,950 20,000 -0.1
23/06/2016
4.55
 94,150 4.65 4.65 4.52 10,000 3,000 0.1
22/06/2016
4.65
 23,810 4.55 4.65 4.48 19,300 0 0.3
21/06/2016
4.55
 35,480 4.55 4.55 4.42 1,490 0 0.0
20/06/2016
4.55
 29,340 4.55 4.55 4.45 5,300 0 0.1
17/06/2016
4.55
 23,510 4.65 4.65 4.48 500 0 0.0
16/06/2016
4.65
 18,380 4.52 4.65 4.45 1,000 0 0.0
15/06/2016: Cổ tức tiền mặt tỉ lệ: 12%
15/06/2016
4.52
 18,120 4.48 4.58 4.52 2,920 0 0.0
14/06/2016
4.48
 54,410 4.48 4.51 4.48 10,000 0 0.1
13/06/2016
4.48
 37,720 4.51 4.51 4.42 11,000 0 0.2
10/06/2016
4.51
 95,050 4.54 4.54 4.48 30,000 0 0.4
09/06/2016
4.54
 39,780 4.54 4.54 4.51 29,700 0 0.4
08/06/2016
4.54
 24,530 4.57 4.57 4.54 1,900 0 0.0
07/06/2016
4.57
 123,940 4.48 4.60 4.48 20,000 0 0.3
06/06/2016
4.48
 93,240 4.39 4.48 4.39 0 0 0
03/06/2016
4.39
 24,310 4.39 4.39 4.33 0 0 0
02/06/2016
4.39
 6,850 4.36 4.42 4.33 4,100 0 0.1
01/06/2016
4.36
 16,210 4.30 4.36 4.27 0 0 0
31/05/2016
4.30
 33,790 4.30 4.33 4.24 2,000 0 0.0
30/05/2016
4.30
 14,210 4.36 4.36 4.27 0 0 0
27/05/2016
4.36
 3,740 4.33 4.36 4.27 0 0 0
26/05/2016
4.33
 36,460 4.24 4.36 4.18 7,100 0 0.1
25/05/2016
4.24
 90,600 4.27 4.33 4.21 7,050 0 0.1
24/05/2016
4.27
 153,310 4.42 4.45 4.27 3,000 0 0.0
23/05/2016
4.42
 23,820 4.42 4.45 4.30 0 7,000 -0.1
20/05/2016
4.42
 9,070 4.45 4.45 4.39 0 0 0
19/05/2016
4.45
 3,030 4.42 4.45 4.42 0 0 0
18/05/2016
4.42
 55,690 4.36 4.42 4.36 0 0 0
17/05/2016
4.36
 103,640 4.42 4.45 4.36 0 0 0
16/05/2016
4.42
 53,640 4.48 4.51 4.39 20,000 0 0.3
13/05/2016
4.48
 146,500 4.45 4.48 4.42 0 0 0
12/05/2016
4.45
 46,760 4.39 4.45 4.36 0 0 0
11/05/2016
4.39
 80,510 4.54 4.54 4.30 210 7,000 -0.1
10/05/2016
4.54
 21,770 4.60 4.60 4.51 0 0 0
09/05/2016
4.60
 55,490 4.60 4.63 4.54 13,000 8,880 0.1
06/05/2016
4.60
 85,940 4.57 4.66 4.54 13,100 0 0.2
05/05/2016
4.57
 91,330 4.51 4.57 4.48 0 0 0
04/05/2016
4.51
 116,430 4.42 4.51 4.39 7,050 0 0.1
29/04/2016
4.42
 56,410 4.33 4.42 4.30 13,400 0 0.2
28/04/2016
4.33
 107,070 4.30 4.33 4.24 0 24,800 -0.3
27/04/2016
4.30
 84,810 4.24 4.33 4.24 0 12,970 -0.2
26/04/2016
4.24
 106,350 4.24 4.27 4.18 2,000 30,000 -0.4
25/04/2016
4.24
 44,020 4.21 4.27 4.21 0 0 0
22/04/2016
4.21
 54,390 4.30 4.33 4.21 0 0 0
21/04/2016
4.30
 38,860 4.27 4.30 4.21 0 0 0
20/04/2016
4.27
 60,890 4.24 4.42 4.27 8,520 0 0.1
19/04/2016
4.24
 69,350 4.27 4.36 4.21 12,050 0 0.2
15/04/2016
4.27
 27,850 4.30 4.33 4.24 7,150 0 0.1
14/04/2016
4.30
 4,550 4.30 4.36 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |