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)
29/06/2015
3.79
 25,570 3.73 3.82 3.73 0 0 0
26/06/2015
3.73
 28,140 3.76 3.82 3.73 0 0 0
25/06/2015
3.76
 25,510 3.76 3.82 3.76 0 0 0
24/06/2015
3.76
 10,630 3.79 3.79 3.73 0 0 0
23/06/2015
3.79
 60,890 3.73 3.79 3.70 0 0 0
22/06/2015
3.73
 18,010 3.76 3.79 3.73 0 0 0
19/06/2015
3.76
 87,470 3.76 3.79 3.73 0 0 0
18/06/2015
3.76
 48,840 3.76 3.79 3.76 0 0 0
17/06/2015
3.76
 38,270 3.79 3.79 3.76 0 0 0
16/06/2015
3.79
 49,410 3.79 3.82 3.79 0 0 0
15/06/2015
3.79
 57,770 3.79 3.85 3.79 0 0 0
12/06/2015
3.79
 63,910 3.76 3.82 3.76 0 0 0
11/06/2015
3.76
 41,550 3.73 3.76 3.73 0 0 0
10/06/2015
3.73
 64,110 3.73 3.79 3.73 0 0 0
09/06/2015
3.73
 62,210 3.76 3.79 3.70 0 0 0
08/06/2015
3.76
 56,570 3.76 3.76 3.70 0 0 0
05/06/2015
3.76
 60,340 3.73 3.76 3.64 0 0 0
04/06/2015
3.73
 7,050 3.73 3.76 3.67 0 0 0
03/06/2015
3.73
 60,330 3.67 3.76 3.67 51,230 0 0.6
02/06/2015
3.67
 33,780 3.76 3.82 3.67 5,000 0 0.1
01/06/2015
3.76
 19,830 3.76 3.76 3.73 10,000 0 0.1
29/05/2015
3.76
 20,700 3.73 3.79 3.70 0 0 0
28/05/2015
3.73
 21,400 3.70 3.73 3.64 2,000 0 0.0
27/05/2015
3.70
 41,400 3.70 3.73 3.64 2,000 0 0.0
26/05/2015
3.70
 42,420 3.76 3.76 3.64 2,000 0 0.0
25/05/2015
3.76
 16,480 3.67 3.88 3.61 0 0 0
22/05/2015
3.67
 7,580 3.70 3.70 3.64 2,000 0 0.0
21/05/2015
3.70
 47,940 3.88 3.88 3.67 2,300 0 0.0
20/05/2015
3.88
 75,890 3.64 3.88 3.61 30,470 0 0.4
19/05/2015
3.64
 37,380 3.64 3.64 3.55 3,000 0 0.0
18/05/2015
3.64
 2,220 3.64 3.67 3.58 0 0 0
15/05/2015: Cổ tức tiền mặt tỉ lệ: 12%
15/05/2015
3.64
 32,470 3.64 3.70 3.55 3,000 0 0.0
14/05/2015
3.64
 107,600 3.64 3.69 3.64 10,000 0 0.1
13/05/2015
3.64
 49,790 3.59 3.64 3.59 30,000 0 0.4
12/05/2015
3.59
 17,970 3.69 3.69 3.59 0 0 0
11/05/2015
3.69
 72,430 3.67 3.69 3.67 44,310 0 0.6
08/05/2015
3.67
 90,590 3.64 3.72 3.64 42,860 0 0.6
07/05/2015
3.64
 69,420 3.59 3.64 3.56 28,350 0 0.4
06/05/2015
3.59
 76,830 3.56 3.64 3.56 49,300 0 0.6
05/05/2015
3.56
 47,220 3.53 3.59 3.50 29,400 0 0.4
04/05/2015
3.53
 117,050 3.61 3.61 3.50 80,000 0 1.0
27/04/2015
3.61
 76,990 3.56 3.64 3.53 10,000 0 0.1
24/04/2015
3.56
 145,440 3.48 3.56 3.48 0 0 0
23/04/2015
3.48
 41,720 3.42 3.50 3.42 0 0 0
22/04/2015
3.42
 82,130 3.39 3.42 3.37 0 0 0
21/04/2015
3.39
 62,880 3.37 3.39 3.37 0 0 0
20/04/2015
3.37
 44,700 3.39 3.42 3.37 0 0 0
17/04/2015
3.39
 71,180 3.37 3.42 3.37 0 0 0
16/04/2015
3.37
 57,520 3.37 3.39 3.34 0 0 0
15/04/2015
3.37
 94,410 3.39 3.39 3.34 0 0 0
14/04/2015
3.39
 24,910 3.39 3.39 3.34 0 0 0
13/04/2015
3.39
 23,730 3.31 3.39 3.31 0 0 0
10/04/2015
3.31
 58,570 3.37 3.37 3.28 100 0 0.0
09/04/2015
3.37
 26,200 3.37 3.37 3.31 200 0 0.0
08/04/2015
3.37
 18,890 3.37 3.39 3.28 0 0 0
07/04/2015
3.37
 7,390 3.39 3.39 3.34 0 0 0
06/04/2015
3.39
 15,460 3.31 3.39 3.31 0 0 0
03/04/2015
3.31
 35,710 3.23 3.42 3.26 0 0 0
02/04/2015
3.23
 51,820 3.09 3.28 3.09 0 0 0
01/04/2015
3.09
 112,030 3.23 3.28 3.09 39,000 16,660 0.3
31/03/2015
3.23
 60,460 3.31 3.34 3.23 2,000 15,710 -0.2
30/03/2015
3.31
 35,090 3.31 3.34 3.26 0 11,470 -0.1
27/03/2015
3.31
 297,500 3.34 3.39 3.31 0 114,680 -1.4
26/03/2015
3.34
 3,840 3.34 3.34 3.34 0 0 0
25/03/2015
3.34
 7,990 3.34 3.37 3.28 0 8,000 -0.1
24/03/2015
3.34
 22,590 3.37 3.37 3.28 0 8,000 -0.1
23/03/2015
3.37
 23,630 3.37 3.39 3.34 0 19,820 -0.2
20/03/2015
3.37
 36,900 3.34 3.42 3.34 0 21,010 -0.3
19/03/2015
3.34
 72,880 3.37 3.50 3.34 0 30,800 -0.4
18/03/2015
3.37
 65,180 3.37 3.59 3.37 0 42,230 -0.5
17/03/2015
3.37
 21,360 3.37 3.39 3.34 0 15,040 -0.2
16/03/2015
3.37
 27,000 3.37 3.39 3.26 0 14,450 -0.2
13/03/2015
3.37
 31,980 3.37 3.42 3.34 0 27,950 -0.3
12/03/2015
3.37
 37,560 3.37 3.39 3.34 0 22,070 -0.3
11/03/2015
3.37
 51,230 3.37 3.39 3.34 0 49,370 -0.6
10/03/2015
3.37
 31,360 3.37 3.42 3.37 1,000 13,760 -0.2
09/03/2015
3.37
 27,510 3.39 3.39 3.37 0 24,010 -0.3
06/03/2015
3.39
 19,110 3.39 3.42 3.39 0 19,080 -0.2
05/03/2015
3.39
 62,730 3.39 3.42 3.37 0 47,000 -0.6
04/03/2015
3.39
 38,840 3.39 3.42 3.37 0 0 0
03/03/2015
3.39
 17,200 3.34 3.39 3.34 0 0 0
02/03/2015
3.34
 11,720 3.37 3.37 3.34 0 0 0
27/02/2015
3.37
 19,800 3.34 3.37 3.31 0 0 0
26/02/2015
3.34
 148,600 3.42 3.45 3.31 0 0 0
25/02/2015
3.42
 54,860 3.50 3.50 3.39 0 25,000 -0.3
24/02/2015
3.50
 12,760 3.45 3.50 3.45 0 0 0
13/02/2015
3.45
 8,530 3.45 3.45 3.42 0 900 -0.0
12/02/2015
3.45
 50,150 3.42 3.45 3.39 50 0 0.0
11/02/2015
3.42
 610 3.39 3.42 3.42 0 0 0
10/02/2015
3.39
 31,100 3.39 3.42 3.39 0 5,920 -0.1
09/02/2015
3.39
 47,210 3.45 3.45 3.37 0 0 0
06/02/2015
3.45
 4,890 3.39 3.48 3.42 0 380 -0.0
05/02/2015
3.39
 40,920 3.37 3.42 3.39 0 10,000 -0.1
04/02/2015
3.37
 38,090 3.39 3.42 3.37 0 4,040 -0.1
03/02/2015
3.39
 36,640 3.42 3.42 3.37 0 12,100 -0.2
02/02/2015
3.42
 13,530 3.45 3.45 3.37 0 0 0
30/01/2015
3.45
 34,340 3.42 3.45 3.39 0 10 -0.0
29/01/2015
3.42
 10,750 3.42 3.48 3.39 0 730 -0.0
28/01/2015
3.42
 680 3.37 3.42 3.39 0 0 0
27/01/2015
3.37
 49,360 3.39 3.45 3.37 0 27,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |