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)
19/09/2014
4.18
 246,260 4.21 4.21 3.94 10,400 770 0.1
18/09/2014
4.21
 86,190 4.52 4.52 4.21 0 12,230 -0.2
17/09/2014
4.52
 617,140 4.34 4.64 4.49 0 0 0
16/09/2014
4.34
 547,560 4.06 4.34 4.00 0 22,000 -0.3
15/09/2014
4.06
 465,260 3.82 4.06 3.79 13,000 0 0.2
12/09/2014
3.82
 44,780 3.82 3.82 3.76 0 0 0
11/09/2014
3.82
 159,100 3.76 3.85 3.73 0 0 0
10/09/2014
3.76
 50,250 3.76 3.82 3.61 2,500 0 0.0
09/09/2014
3.76
 251,600 4.00 4.00 3.73 3,000 0 0.0
08/09/2014
4.00
 152,950 4.03 4.12 4.00 0 0 0
05/09/2014
4.03
 282,750 3.79 4.03 3.88 0 0 0
04/09/2014
3.79
 202,100 3.73 3.79 3.67 0 28,870 -0.4
03/09/2014
3.73
 85,030 3.73 3.79 3.67 0 130 -0.0
29/08/2014
3.73
 97,250 3.73 3.73 3.64 0 0 0
28/08/2014
3.73
 104,010 3.73 3.76 3.64 0 0 0
27/08/2014
3.73
 83,450 3.70 3.79 3.67 0 0 0
26/08/2014
3.70
 39,670 3.73 3.79 3.64 0 0 0
25/08/2014
3.73
 95,680 3.67 3.76 3.67 0 0 0
22/08/2014
3.67
 85,800 3.67 3.73 3.64 0 0 0
21/08/2014
3.67
 263,730 3.55 3.70 3.55 0 25,000 -0.3
20/08/2014
3.55
 41,940 3.52 3.61 3.52 0 0 0
19/08/2014
3.52
 71,300 3.61 3.64 3.52 0 0 0
18/08/2014
3.61
 71,910 3.61 3.64 3.58 0 0 0
15/08/2014
3.61
 124,700 3.55 3.64 3.46 0 0 0
14/08/2014
3.55
 40,590 3.52 3.55 3.49 0 6,540 -0.1
13/08/2014
3.52
 45,510 3.49 3.55 3.43 0 0 0
12/08/2014
3.49
 69,190 3.49 3.49 3.43 0 0 0
11/08/2014
3.49
 42,000 3.58 3.58 3.49 0 0 0
08/08/2014
3.58
 55,850 3.61 3.64 3.55 0 0 0
07/08/2014
3.61
 82,280 3.49 3.61 3.46 0 0 0
06/08/2014
3.49
 38,950 3.49 3.52 3.49 0 0 0
05/08/2014
3.49
 98,840 3.55 3.55 3.40 0 0 0
04/08/2014
3.55
 27,400 3.55 3.55 3.52 0 0 0
01/08/2014
3.55
 30,040 3.52 3.55 3.49 1,000 0 0.0
31/07/2014
3.52
 64,310 3.46 3.55 3.43 20,000 0 0.2
30/07/2014
3.46
 23,510 3.46 3.49 3.37 1,300 0 0.0
29/07/2014
3.46
 20,580 3.43 3.49 3.40 3,000 0 0.0
28/07/2014
3.43
 94,250 3.52 3.52 3.37 500 100 0.0
25/07/2014
3.52
 38,530 3.67 3.70 3.52 0 0 0
24/07/2014
3.67
 53,220 3.64 3.67 3.61 18,000 0 0.2
23/07/2014
3.64
 28,840 3.61 3.67 3.58 7,700 0 0.1
22/07/2014
3.61
 30,980 3.61 3.61 3.52 0 0 0
21/07/2014
3.61
 66,280 3.67 3.70 3.58 0 0 0
18/07/2014
3.67
 36,380 3.67 3.67 3.61 0 0 0
17/07/2014
3.67
 47,290 3.70 3.70 3.61 0 0 0
16/07/2014
3.70
 100,980 3.73 3.79 3.61 0 0 0
15/07/2014
3.73
 71,730 3.73 3.79 3.70 0 0 0
14/07/2014
3.73
 92,150 3.55 3.76 3.52 0 0 0
11/07/2014
3.55
 30,050 3.61 3.64 3.52 0 0 0
10/07/2014
3.61
 64,180 3.70 3.70 3.46 0 0 0
09/07/2014
3.70
 52,210 3.73 3.76 3.61 0 0 0
08/07/2014
3.73
 142,190 3.67 3.73 3.61 0 0 0
07/07/2014
3.67
 97,880 3.85 3.91 3.64 3,000 0 0.0
04/07/2014
3.85
 301,660 3.61 3.85 3.70 100,000 0 1.3
03/07/2014
3.61
 343,430 3.40 3.61 3.40 500 0 0.0
02/07/2014
3.40
 161,190 3.37 3.43 3.28 3,500 0 0.0
01/07/2014
3.37
 24,840 3.37 3.37 3.34 0 0 0
30/06/2014
3.37
 56,600 3.37 3.40 3.28 0 0 0
27/06/2014
3.37
 81,710 3.31 3.37 3.31 20,000 0 0.2
26/06/2014
3.31
 39,090 3.31 3.34 3.28 0 0 0
25/06/2014
3.31
 72,730 3.34 3.37 3.28 0 0 0
24/06/2014
3.34
 43,590 3.34 3.37 3.28 0 0 0
23/06/2014
3.34
 5,620 3.34 3.34 3.31 0 0 0
20/06/2014
3.34
 10,190 3.34 3.34 3.28 7,000 210 0.1
19/06/2014
3.34
 14,790 3.37 3.37 3.25 0 0 0
18/06/2014
3.37
 65,420 3.31 3.37 3.31 0 0 0
17/06/2014
3.31
 16,650 3.28 3.34 3.28 0 0 0
16/06/2014
3.28
 28,410 3.31 3.34 3.28 0 0 0
13/06/2014
3.31
 23,980 3.31 3.37 3.28 0 0 0
12/06/2014
3.31
 37,040 3.34 3.37 3.31 2,000 0 0.0
11/06/2014
3.34
 60,260 3.34 3.37 3.28 10,000 0 0.1
10/06/2014
3.34
 35,220 3.34 3.37 3.28 15,000 0 0.2
09/06/2014
3.34
 36,120 3.25 3.37 3.25 11,700 90 0.1
06/06/2014
3.25
 32,390 3.25 3.28 3.25 13,000 0 0.1
05/06/2014
3.25
 12,920 3.25 3.25 3.16 0 0 0
04/06/2014
3.25
 46,980 3.31 3.31 3.19 3,000 0 0.0
03/06/2014
3.31
 9,890 3.31 3.34 3.19 1,600 0 0.0
02/06/2014
3.31
 28,120 3.28 3.31 3.19 3,000 10 0.0
30/05/2014
3.28
 22,660 3.31 3.31 3.25 0 0 0
29/05/2014
3.31
 20,270 3.40 3.43 3.31 0 0 0
28/05/2014
3.40
 52,930 3.37 3.43 3.34 0 0 0
27/05/2014
3.37
 99,310 3.34 3.40 3.31 10 0 0.0
26/05/2014
3.34
 15,400 3.31 3.34 3.28 0 0 0
23/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
23/05/2014
3.31
 34,900 3.31 3.37 3.25 300 0 0.0
22/05/2014
3.31
 105,930 3.37 3.37 3.26 0 0 0
21/05/2014
3.37
 151,620 3.26 3.37 3.26 0 0 0
20/05/2014
3.26
 48,830 3.26 3.28 3.18 0 0 0
19/05/2014
3.26
 196,050 3.15 3.37 3.09 0 10 -0.0
16/05/2014
3.15
 54,110 2.99 3.15 2.99 6,540 0 0.1
15/05/2014
2.99
 191,180 2.99 3.15 2.90 1,100 0 0.0
14/05/2014
2.99
 177,370 2.88 3.01 2.77 10 0 0.0
13/05/2014
2.88
 48,800 2.90 2.93 2.74 0 0 0
12/05/2014
2.90
 144,480 3.09 3.09 2.90 0 0 0
09/05/2014
3.09
 163,460 3.01 3.12 2.96 4,600 0 0.1
08/05/2014
3.01
 154,930 3.23 3.23 3.01 44,420 0 0.5
07/05/2014
3.23
 44,330 3.26 3.31 3.12 2,000 0 0.0
06/05/2014
3.26
 131,350 3.45 3.45 3.23 0 0 0
05/05/2014
3.45
 37,820 3.50 3.56 3.31 0 0 0
29/04/2014
3.50
 12,610 3.53 3.53 3.45 0 1,000 -0.0
28/04/2014
3.53
 28,730 3.53 3.53 3.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |