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)
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
11/02/2015
3.76
 610 3.73 3.76 3.76 0 0 0
10/02/2015
3.73
 31,100 3.73 3.76 3.73 0 5,920 -0.1
09/02/2015
3.73
 47,210 3.79 3.79 3.70 0 0 0
06/02/2015
3.79
 4,890 3.73 3.82 3.76 0 380 -0.0
05/02/2015
3.73
 40,920 3.70 3.76 3.73 0 10,000 -0.1
04/02/2015
3.70
 38,090 3.73 3.76 3.70 0 4,040 -0.1
03/02/2015
3.73
 36,640 3.76 3.76 3.70 0 12,100 -0.2
02/02/2015
3.76
 13,530 3.79 3.79 3.70 0 0 0
30/01/2015
3.79
 34,340 3.76 3.79 3.73 0 10 -0.0
29/01/2015
3.76
 10,750 3.76 3.82 3.73 0 730 -0.0
28/01/2015
3.76
 680 3.70 3.76 3.73 0 0 0
27/01/2015
3.70
 49,360 3.73 3.79 3.70 0 27,000 -0.3
26/01/2015
3.73
 47,160 3.85 3.85 3.67 2,000 6,080 -0.1
23/01/2015
3.85
 22,090 3.82 3.85 3.79 0 0 0
22/01/2015
3.82
 6,010 3.76 3.82 3.76 0 0 0
21/01/2015
3.76
 43,810 3.85 3.88 3.76 2,000 0 0.0
20/01/2015
3.85
 8,700 3.82 3.88 3.79 2,000 0 0.0
19/01/2015
3.82
 33,130 3.88 3.91 3.76 0 0 0
16/01/2015
3.88
 69,280 3.85 3.94 3.79 0 0 0
15/01/2015
3.85
 57,260 3.76 3.85 3.73 0 0 0
14/01/2015
3.76
 29,600 3.73 3.76 3.67 0 0 0
13/01/2015
3.73
 43,360 3.73 3.76 3.70 6,000 0 0.1
12/01/2015
3.73
 44,390 3.67 3.76 3.67 0 0 0
09/01/2015
3.67
 27,230 3.61 3.76 3.64 0 0 0
08/01/2015
3.61
 6,730 3.73 3.76 3.61 0 0 0
07/01/2015
3.73
 28,610 3.70 3.73 3.67 0 0 0
06/01/2015
3.70
 17,990 3.67 3.76 3.61 0 0 0
05/01/2015
3.67
 15,310 3.73 3.76 3.64 1,100 0 0.0
31/12/2014
3.73
 14,820 3.64 3.73 3.61 0 0 0
30/12/2014
3.64
 24,670 3.58 3.64 3.52 0 0 0
29/12/2014
3.58
 59,740 3.58 3.64 3.55 0 0 0
26/12/2014
3.58
 35,350 3.58 3.61 3.55 0 0 0
25/12/2014
3.58
 27,830 3.67 3.70 3.58 0 0 0
24/12/2014
3.67
 23,960 3.64 3.73 3.61 0 0 0
23/12/2014
3.64
 43,780 3.67 3.70 3.61 0 0 0
22/12/2014
3.67
 59,190 3.61 3.73 3.61 0 0 0
19/12/2014
3.61
 33,080 3.58 3.73 3.55 0 0 0
18/12/2014
3.58
 49,180 3.58 3.67 3.52 0 0 0
17/12/2014
3.58
 74,500 3.67 3.73 3.43 0 0 0
16/12/2014
3.67
 65,210 3.76 3.76 3.67 0 0 0
15/12/2014
3.76
 32,280 3.79 3.82 3.73 0 0 0
12/12/2014
3.79
 30,650 3.76 3.79 3.73 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |