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% 1,674,000 -800 -0.0
10.40
11.40
11.15
2 tháng
(2025-11-28) 		0.70 6.70% 2,813,100 -800 -0.0
10.35
11.40
11.15
3 tháng
(2025-10-29) 		0.65 6.19% 3,536,000 -800 -0.0
10.35
11.40
11.15
6 tháng
(2025-07-31) 		-0.41 -3.55% 9,646,600 -3,300 -0.0
10.35
12
11.15
12 tháng
(2025-02-03) 		-0.37 -3.18% 26,585,200 -12,101 -0.1
8.85
12
11.15
24 tháng
(2024-02-07) 		1.52 15.74% 97,661,000 -23,023 -0.3
8.85
13.22
11.15
36 tháng
(2023-02-13) 		4.05 57.10% 156,469,100 -23,023 -0.3
7.10
13.22
11.15
60 tháng
(2021-02-22) 		3.73 50.30% 249,637,100 -2,424,279 -31.4
5.28
13.76
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2015
4.37
 40,450 4.37 4.40 4.34 34,470 0 0.5
01/09/2015
4.37
 1,530 4.37 4.47 4.37 0 0 0
31/08/2015
4.37
 6,310 4.43 4.47 4.34 0 0 0
28/08/2015
4.43
 9,400 4.37 4.47 4.30 0 0 0
27/08/2015
4.37
 40,740 4.34 4.43 4.30 5,000 0 0.1
26/08/2015
4.34
 16,450 4.27 4.40 4.27 0 0 0
25/08/2015
4.27
 30,220 4.24 4.27 4.14 0 0 0
24/08/2015
4.24
 37,320 4.37 4.43 4.07 1,350 0 0.0
21/08/2015
4.37
 66,350 4.34 4.43 4.20 27,770 0 0.4
20/08/2015
4.34
 9,630 4.43 4.43 4.34 0 0 0
19/08/2015
4.43
 14,180 4.40 4.50 4.40 0 0 0
18/08/2015
4.40
 9,380 4.47 4.47 4.34 0 0 0
17/08/2015
4.47
 1,950 4.47 4.47 4.37 0 0 0
14/08/2015
4.47
 8,500 4.34 4.50 4.30 0 0 0
13/08/2015
4.34
 74,350 4.34 4.47 4.24 6,520 0 0.1
12/08/2015
4.34
 50,450 4.50 4.50 4.30 7,000 0 0.1
11/08/2015
4.50
 32,700 4.53 4.63 4.47 0 0 0
10/08/2015
4.53
 77,420 4.43 4.70 4.43 36,100 0 0.5
07/08/2015
4.43
 81,270 4.34 4.47 4.34 0 0 0
06/08/2015
4.34
 9,270 4.43 4.43 4.30 0 0 0
05/08/2015
4.43
 68,830 4.30 4.47 4.30 30,040 0 0.4
04/08/2015
4.30
 15,940 4.30 4.34 4.20 2,200 0 0.0
03/08/2015
4.30
 32,390 4.34 4.34 4.24 0 0 0
31/07/2015
4.34
 29,820 4.30 4.37 4.24 0 0 0
30/07/2015
4.30
 57,960 4.27 4.34 4.24 4,700 0 0.1
29/07/2015
4.27
 103,070 4.24 4.27 4.20 0 0 0
28/07/2015
4.24
 174,180 4.20 4.24 4.10 0 0 0
27/07/2015
4.20
 7,420 4.20 4.24 4.10 0 0 0
24/07/2015
4.20
 24,950 4.17 4.24 4.17 0 0 0
23/07/2015
4.17
 5,010 4.17 4.17 4.14 0 0 0
22/07/2015
4.17
 5,270 4.24 4.24 4.10 0 0 0
21/07/2015
4.24
 58,260 4.20 4.27 4.14 30,780 0 0.4
20/07/2015
4.20
 1,470 4.20 4.20 4.17 0 0 0
17/07/2015
4.20
 3,240 4.17 4.24 4.14 0 0 0
16/07/2015
4.17
 28,770 4.10 4.24 4.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |