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)
15/07/2015
4.10
 45,430 4.17 4.20 4.07 0 0 0
14/07/2015
4.17
 85,490 4.20 4.24 3.94 0 0 0
13/07/2015
4.20
 24,500 4.20 4.24 4.17 0 0 0
10/07/2015
4.20
 62,050 4.20 4.24 4.14 0 0 0
09/07/2015
4.20
 10,900 4.20 4.24 4.20 0 0 0
08/07/2015
4.20
 14,550 4.24 4.24 4.17 0 0 0
07/07/2015
4.24
 66,400 4.20 4.27 4.20 35,500 0 0.5
06/07/2015
4.20
 46,720 4.20 4.27 4.20 0 0 0
03/07/2015
4.20
 32,050 4.20 4.20 4.14 0 0 0
02/07/2015
4.20
 12,360 4.17 4.24 4.14 0 0 0
01/07/2015
4.17
 25,610 4.20 4.24 4.14 0 0 0
30/06/2015
4.20
 35,290 4.17 4.20 4.14 15,000 0 0.2
29/06/2015
4.17
 25,570 4.10 4.20 4.10 0 0 0
26/06/2015
4.10
 28,140 4.14 4.20 4.10 0 0 0
25/06/2015
4.14
 25,510 4.14 4.20 4.14 0 0 0
24/06/2015
4.14
 10,630 4.17 4.17 4.10 0 0 0
23/06/2015
4.17
 60,890 4.10 4.17 4.07 0 0 0
22/06/2015
4.10
 18,010 4.14 4.17 4.10 0 0 0
19/06/2015
4.14
 87,470 4.14 4.17 4.10 0 0 0
18/06/2015
4.14
 48,840 4.14 4.17 4.14 0 0 0
17/06/2015
4.14
 38,270 4.17 4.17 4.14 0 0 0
16/06/2015
4.17
 49,410 4.17 4.20 4.17 0 0 0
15/06/2015
4.17
 57,770 4.17 4.24 4.17 0 0 0
12/06/2015
4.17
 63,910 4.14 4.20 4.14 0 0 0
11/06/2015
4.14
 41,550 4.10 4.14 4.10 0 0 0
10/06/2015
4.10
 64,110 4.10 4.17 4.10 0 0 0
09/06/2015
4.10
 62,210 4.14 4.17 4.07 0 0 0
08/06/2015
4.14
 56,570 4.14 4.14 4.07 0 0 0
05/06/2015
4.14
 60,340 4.10 4.14 4.00 0 0 0
04/06/2015
4.10
 7,050 4.10 4.14 4.04 0 0 0
03/06/2015
4.10
 60,330 4.04 4.14 4.04 51,230 0 0.6
02/06/2015
4.04
 33,780 4.14 4.20 4.04 5,000 0 0.1
01/06/2015
4.14
 19,830 4.14 4.14 4.10 10,000 0 0.1
29/05/2015
4.14
 20,700 4.10 4.17 4.07 0 0 0
28/05/2015
4.10
 21,400 4.07 4.10 4.00 2,000 0 0.0
27/05/2015
4.07
 41,400 4.07 4.10 4.00 2,000 0 0.0
26/05/2015
4.07
 42,420 4.14 4.14 4.00 2,000 0 0.0
25/05/2015
4.14
 16,480 4.04 4.27 3.97 0 0 0
22/05/2015
4.04
 7,580 4.07 4.07 4.00 2,000 0 0.0
21/05/2015
4.07
 47,940 4.27 4.27 4.04 2,300 0 0.0
20/05/2015
4.27
 75,890 4.00 4.27 3.97 30,470 0 0.4
19/05/2015
4.00
 37,380 4.00 4.00 3.90 3,000 0 0.0
18/05/2015
4.00
 2,220 4.00 4.04 3.94 0 0 0
15/05/2015: Cổ tức tiền mặt tỉ lệ: 12%
15/05/2015
4.00
 32,470 4.00 4.07 3.90 3,000 0 0.0
14/05/2015
4.00
 107,600 4.00 4.06 4.00 10,000 0 0.1
13/05/2015
4.00
 49,790 3.94 4.00 3.94 30,000 0 0.4
12/05/2015
3.94
 17,970 4.06 4.06 3.94 0 0 0
11/05/2015
4.06
 72,430 4.03 4.06 4.03 44,310 0 0.6
08/05/2015
4.03
 90,590 4.00 4.09 4.00 42,860 0 0.6
07/05/2015
4.00
 69,420 3.94 4.00 3.91 28,350 0 0.4
06/05/2015
3.94
 76,830 3.91 4.00 3.91 49,300 0 0.6
05/05/2015
3.91
 47,220 3.88 3.94 3.85 29,400 0 0.4
04/05/2015
3.88
 117,050 3.97 3.97 3.85 80,000 0 1.0
27/04/2015
3.97
 76,990 3.91 4.00 3.88 10,000 0 0.1
24/04/2015
3.91
 145,440 3.82 3.91 3.82 0 0 0
23/04/2015
3.82
 41,720 3.76 3.85 3.76 0 0 0
22/04/2015
3.76
 82,130 3.73 3.76 3.70 0 0 0
21/04/2015
3.73
 62,880 3.70 3.73 3.70 0 0 0
20/04/2015
3.70
 44,700 3.73 3.76 3.70 0 0 0
17/04/2015
3.73
 71,180 3.70 3.76 3.70 0 0 0
16/04/2015
3.70
 57,520 3.70 3.73 3.67 0 0 0
15/04/2015
3.70
 94,410 3.73 3.73 3.67 0 0 0
14/04/2015
3.73
 24,910 3.73 3.73 3.67 0 0 0
13/04/2015
3.73
 23,730 3.64 3.73 3.64 0 0 0
10/04/2015
3.64
 58,570 3.70 3.70 3.61 100 0 0.0
09/04/2015
3.70
 26,200 3.70 3.70 3.64 200 0 0.0
08/04/2015
3.70
 18,890 3.70 3.73 3.61 0 0 0
07/04/2015
3.70
 7,390 3.73 3.73 3.67 0 0 0
06/04/2015
3.73
 15,460 3.64 3.73 3.64 0 0 0
03/04/2015
3.64
 35,710 3.55 3.76 3.58 0 0 0
02/04/2015
3.55
 51,820 3.40 3.61 3.40 0 0 0
01/04/2015
3.40
 112,030 3.55 3.61 3.40 39,000 16,660 0.3
31/03/2015
3.55
 60,460 3.64 3.67 3.55 2,000 15,710 -0.2
30/03/2015
3.64
 35,090 3.64 3.67 3.58 0 11,470 -0.1
27/03/2015
3.64
 297,500 3.67 3.73 3.64 0 114,680 -1.4
26/03/2015
3.67
 3,840 3.67 3.67 3.67 0 0 0
25/03/2015
3.67
 7,990 3.67 3.70 3.61 0 8,000 -0.1
24/03/2015
3.67
 22,590 3.70 3.70 3.61 0 8,000 -0.1
23/03/2015
3.70
 23,630 3.70 3.73 3.67 0 19,820 -0.2
20/03/2015
3.70
 36,900 3.67 3.76 3.67 0 21,010 -0.3
19/03/2015
3.67
 72,880 3.70 3.85 3.67 0 30,800 -0.4
18/03/2015
3.70
 65,180 3.70 3.94 3.70 0 42,230 -0.5
17/03/2015
3.70
 21,360 3.70 3.73 3.67 0 15,040 -0.2
16/03/2015
3.70
 27,000 3.70 3.73 3.58 0 14,450 -0.2
13/03/2015
3.70
 31,980 3.70 3.76 3.67 0 27,950 -0.3
12/03/2015
3.70
 37,560 3.70 3.73 3.67 0 22,070 -0.3
11/03/2015
3.70
 51,230 3.70 3.73 3.67 0 49,370 -0.6
10/03/2015
3.70
 31,360 3.70 3.76 3.70 1,000 13,760 -0.2
09/03/2015
3.70
 27,510 3.73 3.73 3.70 0 24,010 -0.3
06/03/2015
3.73
 19,110 3.73 3.76 3.73 0 19,080 -0.2
05/03/2015
3.73
 62,730 3.73 3.76 3.70 0 47,000 -0.6
04/03/2015
3.73
 38,840 3.73 3.76 3.70 0 0 0
03/03/2015
3.73
 17,200 3.67 3.73 3.67 0 0 0
02/03/2015
3.67
 11,720 3.70 3.70 3.67 0 0 0
27/02/2015
3.70
 19,800 3.67 3.70 3.64 0 0 0
26/02/2015
3.67
 148,600 3.76 3.79 3.64 0 0 0
25/02/2015
3.76
 54,860 3.85 3.85 3.73 0 25,000 -0.3
24/02/2015
3.85
 12,760 3.79 3.85 3.79 0 0 0
13/02/2015
3.79
 8,530 3.79 3.79 3.76 0 900 -0.0
12/02/2015
3.79
 50,150 3.76 3.79 3.73 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |