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
(2025-11-04) 		-0.05 -0.48% 703,200 0 0
10.40
10.55
10.40
2 tháng
(2025-10-06) 		-0.95 -8.37% 1,970,400 -2,500 -0.0
10.40
11.35
10.40
3 tháng
(2025-09-05) 		-1.20 -10.34% 3,219,600 -2,500 -0.0
10.40
11.60
10.40
6 tháng
(2025-06-09) 		-0.55 -5% 11,442,700 -2,500 -0.0
10.40
12
10.40
12 tháng
(2024-12-09) 		-1.12 -9.70% 43,458,000 -11,301 -0.1
8.85
13.22
10.40
24 tháng
(2023-12-15) 		1.32 14.58% 100,136,700 -22,223 -0.3
8.85
13.22
10.40
36 tháng
(2022-12-20) 		3.81 57.93% 156,941,600 -22,223 -0.3
6.37
13.22
10.40
60 tháng
(2020-12-30) 		3.49 50.56% 248,320,400 -2,403,979 -31.1
5.28
13.76
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2013
2.17
 42,920 2.14 2.20 2.12 0 30,000 -0.2
04/07/2013
2.14
 57,770 2.20 2.23 2.14 100 0 0.0
03/07/2013
2.20
 7,900 2.20 2.25 2.14 0 0 0
02/07/2013
2.20
 16,550 2.17 2.28 2.17 0 0 0
01/07/2013
2.17
 5,580 2.17 2.20 2.14 0 0 0
28/06/2013
2.17
 19,360 2.17 2.17 2.14 0 0 0
27/06/2013
2.17
 16,720 2.17 2.20 2.17 0 0 0
26/06/2013
2.17
 61,040 2.17 2.23 2.14 0 4,000 -0.0
25/06/2013
2.17
 138,350 2.31 2.31 2.17 14,100 0 0.1
24/06/2013
2.31
 10,770 2.36 2.36 2.25 0 0 0
21/06/2013
2.36
 41,940 2.33 2.36 2.28 24,000 0 0.2
20/06/2013
2.33
 128,780 2.28 2.42 2.23 83,010 0 0.7
19/06/2013
2.28
 42,830 2.23 2.31 2.23 26,000 0 0.2
18/06/2013
2.23
 40,420 2.28 2.28 2.23 10,100 0 0.1
17/06/2013
2.28
 99,510 2.36 2.36 2.23 33,470 0 0.3
14/06/2013
2.36
 191,450 2.42 2.47 2.33 90,000 37,000 0.5
13/06/2013
2.42
 299,920 2.28 2.42 2.39 60,000 46,000 0.1
12/06/2013
2.28
 347,500 2.14 2.28 2.14 63,090 0 0.5
11/06/2013
2.14
 61,220 2.12 2.14 2.06 0 0 0
10/06/2013
2.12
 186,080 2.04 2.12 2.01 0 0 0
07/06/2013
2.04
 29,880 2.04 2.04 1.98 0 0 0
06/06/2013
2.04
 55,480 2.01 2.04 1.98 0 0 0
05/06/2013
2.01
 42,270 2.01 2.04 1.98 6,140 0 0.0
04/06/2013
2.01
 104,920 2.01 2.04 1.98 16,980 50,090 -0.2
03/06/2013
2.01
 53,690 1.98 2.01 1.98 0 0 0
31/05/2013
1.98
 62,510 1.98 2.01 1.93 0 0 0
30/05/2013
1.98
 50,710 1.98 1.98 1.90 0 0 0
29/05/2013
1.98
 105,040 1.95 2.01 1.95 3,000 0 0.0
28/05/2013
1.95
 48,210 1.95 1.98 1.95 0 0 0
27/05/2013
1.95
 39,720 1.93 1.95 1.93 0 0 0
24/05/2013
1.93
 13,460 1.93 1.95 1.87 0 0 0
23/05/2013
1.93
 38,030 1.93 1.95 1.90 2,450 0 0.0
22/05/2013
1.93
 49,060 1.90 1.95 1.90 0 0 0
21/05/2013
1.90
 48,900 1.87 1.93 1.85 2,550 0 0.0
20/05/2013
1.87
 33,990 1.85 1.90 1.85 0 0 0
17/05/2013
1.85
 45,350 1.90 1.90 1.85 0 0 0
16/05/2013
1.90
 8,660 1.90 1.93 1.87 0 0 0
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
1.90
 43,430 1.95 1.95 1.85 1,000 0 0.0
14/05/2013
1.95
 99,960 2.00 2.00 1.91 0 800 -0.0
13/05/2013
2.00
 124,420 2.05 2.07 2.00 0 0 0
10/05/2013
2.05
 64,500 2.05 2.07 2.05 0 0 0
09/05/2013
2.05
 162,380 2.03 2.05 2.00 0 0 0
08/05/2013
2.03
 44,600 2.03 2.05 2.00 0 0 0
07/05/2013
2.03
 67,180 2.03 2.05 1.98 0 0 0
06/05/2013
2.03
 72,390 1.98 2.03 1.98 0 0 0
03/05/2013
1.98
 93,000 2.00 2.03 1.98 0 0 0
02/05/2013
2.00
 174,360 1.91 2.03 1.91 13,370 0 0.1
26/04/2013
1.91
 62,920 1.91 1.95 1.88 0 0 0
25/04/2013
1.91
 40,810 1.88 1.91 1.81 0 0 0
24/04/2013
1.88
 36,760 1.88 1.88 1.84 2,500 0 0.0
23/04/2013
1.88
 27,710 1.91 1.91 1.81 2,500 0 0.0
22/04/2013
1.91
 17,520 1.86 1.93 1.86 500 0 0.0
18/04/2013
1.86
 83,200 1.91 1.93 1.86 800 0 0.0
17/04/2013
1.91
 47,180 1.84 1.95 1.86 0 0 0
16/04/2013
1.84
 31,060 1.86 1.88 1.81 0 0 0
15/04/2013
1.86
 29,040 1.91 1.91 1.81 0 0 0
12/04/2013
1.91
 49,730 1.93 2.00 1.91 0 0 0
11/04/2013
1.93
 64,450 1.84 1.95 1.84 0 0 0
10/04/2013
1.84
 73,150 1.88 1.91 1.84 0 0 0
09/04/2013
1.88
 63,640 1.86 1.88 1.86 250 5,300 -0.0
08/04/2013
1.86
 47,410 1.91 1.91 1.86 100 0 0.0
05/04/2013
1.91
 30,100 1.86 1.91 1.84 2,650 0 0.0
04/04/2013
1.86
 57,470 1.84 1.86 1.79 0 0 0
03/04/2013
1.84
 48,640 1.81 1.86 1.79 0 0 0
02/04/2013
1.81
 20,820 1.86 1.86 1.81 0 0 0
01/04/2013
1.86
 37,730 1.84 1.86 1.81 0 0 0
29/03/2013
1.84
 118,720 1.74 1.86 1.74 0 0 0
28/03/2013
1.74
 4,120 1.76 1.79 1.74 0 0 0
27/03/2013
1.76
 18,170 1.79 1.79 1.76 0 0 0
26/03/2013
1.79
 19,530 1.79 1.79 1.76 0 0 0
25/03/2013
1.79
 26,560 1.79 1.79 1.74 0 0 0
22/03/2013
1.79
 27,890 1.81 1.81 1.79 0 0 0
21/03/2013
1.81
 28,370 1.79 1.81 1.76 0 0 0
20/03/2013
1.79
 44,640 1.76 1.79 1.76 0 0 0
19/03/2013
1.76
 24,810 1.76 1.76 1.74 0 0 0
18/03/2013
1.76
 5,060 1.76 1.76 1.74 0 0 0
15/03/2013
1.76
 1,230 1.76 1.76 1.76 0 0 0
14/03/2013
1.76
 20,100 1.76 1.76 1.74 0 0 0
13/03/2013
1.76
 51,390 1.74 1.76 1.74 0 0 0
12/03/2013
1.74
 19,010 1.76 1.79 1.74 0 0 0
11/03/2013
1.76
 27,550 1.76 1.79 1.69 0 0 0
08/03/2013
1.76
 35,360 1.72 1.76 1.72 0 0 0
07/03/2013
1.72
 15,060 1.74 1.74 1.72 0 0 0
06/03/2013
1.74
 10,530 1.69 1.74 1.72 0 0 0
05/03/2013
1.69
 17,420 1.67 1.69 1.67 0 0 0
04/03/2013
1.67
 46,420 1.74 1.74 1.67 0 0 0
01/03/2013
1.74
 15,140 1.76 1.76 1.74 0 0 0
28/02/2013
1.76
 18,000 1.74 1.76 1.74 0 0 0
27/02/2013
1.74
 23,930 1.72 1.74 1.69 0 0 0
26/02/2013
1.72
 72,690 1.76 1.79 1.69 0 11,240 -0.1
25/02/2013
1.76
 8,890 1.76 1.79 1.74 0 0 0
22/02/2013
1.76
 21,730 1.79 1.79 1.74 0 0 0
21/02/2013
1.79
 91,490 1.81 1.84 1.69 0 0 0
20/02/2013
1.81
 77,880 1.81 1.84 1.74 0 0 0
19/02/2013
1.81
 22,050 1.84 1.84 1.76 0 0 0
18/02/2013
1.84
 9,710 1.76 1.84 1.79 0 0 0
08/02/2013
1.76
 10,620 1.76 1.76 1.76 0 0 0
07/02/2013
1.76
 73,760 1.74 1.76 1.74 0 0 0
06/02/2013
1.74
 45,600 1.72 1.76 1.72 0 0 0
05/02/2013
1.72
 41,180 1.72 1.74 1.72 4,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |