CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.15
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
(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)
26/08/2013
2.28
 9,710 2.28 2.31 2.25 0 0 0
23/08/2013
2.28
 7,700 2.28 2.28 2.23 0 0 0
22/08/2013
2.28
 7,400 2.28 2.28 2.25 0 0 0
21/08/2013
2.28
 11,620 2.31 2.31 2.23 0 0 0
20/08/2013
2.31
 46,200 2.28 2.31 2.25 0 8,000 -0.1
19/08/2013
2.28
 44,010 2.25 2.28 2.25 0 0 0
16/08/2013
2.25
 51,590 2.28 2.31 2.23 0 0 0
15/08/2013
2.28
 26,470 2.28 2.31 2.23 0 0 0
14/08/2013
2.28
 5,080 2.23 2.28 2.20 0 0 0
13/08/2013
2.23
 23,260 2.28 2.31 2.20 0 0 0
12/08/2013
2.28
 15,190 2.28 2.33 2.25 0 0 0
09/08/2013
2.28
 14,810 2.28 2.31 2.25 0 0 0
08/08/2013
2.28
 20,820 2.31 2.31 2.25 2,000 0 0.0
07/08/2013
2.31
 32,390 2.28 2.31 2.23 0 0 0
06/08/2013
2.28
 8,240 2.28 2.31 2.25 0 0 0
05/08/2013
2.28
 5,630 2.31 2.31 2.25 0 0 0
02/08/2013
2.31
 33,810 2.31 2.31 2.20 0 0 0
01/08/2013
2.31
 22,040 2.31 2.31 2.25 0 0 0
31/07/2013
2.31
 16,940 2.28 2.31 2.28 0 0 0
30/07/2013
2.28
 53,250 2.23 2.28 2.23 0 0 0
29/07/2013
2.23
 7,420 2.33 2.33 2.23 0 0 0
26/07/2013
2.33
 4,480 2.33 2.33 2.31 0 0 0
25/07/2013
2.33
 34,430 2.33 2.36 2.33 20,000 0 0.2
24/07/2013
2.33
 31,280 2.36 2.39 2.31 13,930 0 0.1
23/07/2013
2.36
 55,010 2.36 2.44 2.36 15,000 0 0.1
22/07/2013
2.36
 81,620 2.33 2.44 2.33 23,750 0 0.2
19/07/2013
2.33
 65,930 2.28 2.33 2.28 23,320 0 0.2
18/07/2013
2.28
 33,840 2.28 2.31 2.25 19,870 0 0.2
17/07/2013
2.28
 33,680 2.25 2.28 2.23 9,700 10,000 -0.0
16/07/2013
2.25
 78,840 2.23 2.25 2.20 45,160 0 0.4
15/07/2013
2.23
 41,020 2.23 2.25 2.20 21,330 0 0.2
12/07/2013
2.23
 63,440 2.20 2.25 2.20 42,000 0 0.3
11/07/2013
2.20
 34,420 2.12 2.20 2.14 24,800 0 0.2
10/07/2013
2.12
 27,860 2.17 2.17 2.12 0 0 0
09/07/2013
2.17
 14,270 2.14 2.17 2.12 0 0 0
08/07/2013
2.14
 7,500 2.17 2.17 2.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |