CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.10
-0.05
(-0.45%)
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)
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
25/04/2014
3.53
 33,020 3.50 3.53 3.42 3,000 0 0.0
24/04/2014
3.50
 18,940 3.50 3.50 3.45 0 0 0
23/04/2014
3.50
 60,230 3.50 3.53 3.45 0 0 0
22/04/2014
3.50
 71,170 3.34 3.50 3.31 0 0 0
21/04/2014
3.34
 112,710 3.58 3.58 3.34 9,000 0 0.1
18/04/2014
3.58
 107,460 3.64 3.64 3.50 0 0 0
17/04/2014
3.64
 100,540 3.64 3.66 3.58 26,000 0 0.3
16/04/2014
3.64
 107,240 3.69 3.75 3.50 29,800 0 0.4
15/04/2014
3.69
 67,340 3.75 3.80 3.69 0 0 0
14/04/2014
3.75
 100,310 3.80 3.83 3.72 0 0 0
11/04/2014
3.80
 65,190 3.80 3.80 3.72 10 0 0.0
10/04/2014
3.80
 54,740 3.77 3.83 3.77 0 0 0
08/04/2014
3.77
 91,410 3.83 3.83 3.77 0 20,000 -0.3
07/04/2014
3.83
 57,380 3.77 3.83 3.72 0 5,000 -0.1
04/04/2014
3.77
 53,770 3.77 3.80 3.72 0 0 0
03/04/2014
3.77
 63,660 3.69 3.80 3.69 0 0 0
02/04/2014
3.69
 134,350 3.72 3.75 3.53 0 0 0
01/04/2014
3.72
 130,190 3.80 3.80 3.66 0 0 0
31/03/2014
3.80
 46,350 3.88 3.91 3.80 0 0 0
28/03/2014
3.88
 115,480 3.88 3.94 3.83 0 0 0
27/03/2014
3.88
 131,610 3.75 3.88 3.72 0 0 0
26/03/2014
3.75
 169,590 3.91 4.07 3.75 0 0 0
25/03/2014
3.91
 268,850 4.13 4.13 3.91 0 0 0
24/03/2014
4.13
 348,950 3.99 4.15 3.96 0 0 0
21/03/2014
3.99
 177,420 3.96 4.04 3.94 6,000 0 0.1
20/03/2014
3.96
 428,570 4.13 4.13 3.94 0 0 0
19/03/2014
4.13
 369,980 4.04 4.15 4.02 0 0 0
18/03/2014
4.04
 346,170 4.15 4.37 4.04 0 0 0
17/03/2014
4.15
 831,060 3.88 4.15 3.94 0 0 0
14/03/2014
3.88
 422,650 3.83 3.91 3.80 0 0 0
13/03/2014
3.83
 97,760 3.83 3.85 3.77 0 0 0
12/03/2014
3.83
 139,630 3.83 3.85 3.77 2,000 0 0.0
11/03/2014
3.83
 107,700 3.80 3.85 3.77 12,000 0 0.2
10/03/2014
3.80
 113,160 3.80 3.85 3.77 0 0 0
07/03/2014
3.80
 265,260 3.88 3.94 3.75 0 0 0
06/03/2014
3.88
 74,080 3.91 3.94 3.83 0 0 0
05/03/2014
3.91
 152,650 3.85 3.91 3.83 0 0 0
04/03/2014
3.85
 216,940 3.69 3.85 3.64 0 0 0
03/03/2014
3.69
 104,940 3.85 3.85 3.66 0 0 0
28/02/2014
3.85
 124,560 3.85 3.88 3.77 0 11,760 -0.2
27/02/2014
3.85
 146,530 3.94 3.96 3.80 0 5,000 -0.1
26/02/2014
3.94
 352,540 3.75 3.94 3.72 0 24,000 -0.3
25/02/2014
3.75
 177,390 3.75 3.77 3.69 0 0 0
24/02/2014
3.75
 101,730 3.69 3.77 3.58 6,000 0 0.1
21/02/2014
3.69
 162,580 3.66 3.77 3.56 0 50 -0.0
20/02/2014
3.66
 238,770 3.94 3.96 3.66 0 20,000 -0.3
19/02/2014
3.94
 333,270 3.91 3.96 3.83 0 0 0
18/02/2014
3.91
 351,220 3.91 3.96 3.80 0 0 0
17/02/2014
3.91
 298,790 3.99 3.99 3.83 0 0 0
14/02/2014
3.99
 327,070 3.88 4.04 3.88 0 0 0
13/02/2014
3.88
 434,380 3.64 3.88 3.58 0 30,000 -0.4
12/02/2014
3.64
 179,510 3.58 3.69 3.56 0 0 0
11/02/2014
3.58
 206,380 3.69 3.77 3.56 0 0 0
10/02/2014
3.69
 594,490 3.47 3.69 3.53 6,050 0 0.1
07/02/2014
3.47
 620,890 3.37 3.56 3.42 0 8,000 -0.1
06/02/2014
3.37
 61,070 3.26 3.37 3.23 0 50 -0.0
27/01/2014
3.26
 70,780 3.28 3.28 3.23 0 0 0
24/01/2014
3.28
 37,040 3.26 3.28 3.23 0 0 0
23/01/2014
3.26
 55,060 3.23 3.26 3.20 0 3,800 -0.0
22/01/2014
3.23
 95,950 3.23 3.28 3.23 0 0 0
21/01/2014
3.23
 61,930 3.23 3.23 3.20 0 2,500 -0.0
20/01/2014
3.23
 99,350 3.26 3.31 3.23 0 0 0
17/01/2014
3.26
 79,290 3.23 3.28 3.20 0 0 0
16/01/2014
3.23
 67,920 3.28 3.31 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |