CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.90
0
(0%)
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
(2026-02-11) 		0.75 6.73% 5,881,900 0 0
11.15
13.50
11.90
2 tháng
(2026-01-12) 		1.15 10.70% 7,373,000 -800 -0.0
10.75
13.50
11.90
3 tháng
(2025-12-15) 		1.45 13.88% 8,549,900 -800 -0.0
10.40
13.50
11.90
6 tháng
(2025-09-15) 		0.40 3.48% 11,875,900 -3,300 -0.0
10.35
13.50
11.90
12 tháng
(2025-03-18) 		0.60 5.33% 26,278,400 -12,100 -0.1
8.85
13.50
11.90
24 tháng
(2024-03-25) 		2.35 24.55% 99,138,300 -23,023 -0.3
8.85
13.50
11.90
36 tháng
(2023-03-29) 		4.14 53.43% 156,849,600 -23,023 -0.3
7.61
13.50
11.90
60 tháng
(2021-04-08) 		4.03 51.23% 254,818,700 -2,070,479 -26.9
5.28
13.76
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |