CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.55
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
(2026-06-29) 		-0.65 -5.83% 618,200 0 0
10.40
11.15
10.50
2 tháng
(2026-05-29) 		-0.80 -7.08% 1,836,400 0 0
10.40
11.35
10.50
3 tháng
(2026-04-29) 		-0.70 -6.25% 3,705,700 0 0
10.40
11.70
10.50
6 tháng
(2026-01-29) 		-0.60 -5.41% 13,961,700 0 0
10.40
13.50
10.50
12 tháng
(2025-08-04) 		-1.24 -10.53% 23,143,600 -3,300 -0.0
10.35
13.50
10.50
24 tháng
(2024-08-07) 		-0.49 -4.47% 73,758,200 -15,523 -0.2
8.85
13.50
10.50
36 tháng
(2023-08-14) 		1.43 15.73% 144,717,700 -23,023 -0.3
8.28
13.50
10.50
60 tháng
(2021-08-23) 		1.72 19.58% 255,395,800 -480,779 -6.8
5.28
13.76
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2013
2.25
 30,090 2.25 2.25 2.23 0 0 0
25/09/2013
2.25
 38,240 2.23 2.25 2.20 0 0 0
24/09/2013
2.23
 32,130 2.20 2.25 2.20 0 0 0
23/09/2013
2.20
 71,920 2.20 2.23 2.14 0 10,510 -0.1
20/09/2013
2.20
 7,230 2.20 2.23 2.14 0 0 0
19/09/2013
2.20
 13,530 2.20 2.23 2.20 0 0 0
18/09/2013
2.20
 2,360 2.23 2.25 2.20 0 0 0
17/09/2013
2.23
 16,330 2.20 2.25 2.20 13,000 0 0.1
16/09/2013
2.20
 11,030 2.20 2.20 2.17 10 0 0
13/09/2013
2.20
 12,230 2.17 2.23 2.17 0 0 0
12/09/2013
2.17
 5,610 2.17 2.25 2.17 100 0 0.0
11/09/2013
2.17
 8,600 2.17 2.23 2.17 200 0 0.0
10/09/2013
2.17
 9,990 2.17 2.23 2.14 0 0 0
09/09/2013
2.17
 37,650 2.23 2.33 2.14 7,000 0 0.1
06/09/2013
2.23
 56,320 2.23 2.25 2.14 0 800 -0.0
05/09/2013
2.23
 12,530 2.17 2.25 2.20 0 0 0
04/09/2013
2.17
 8,760 2.17 2.17 2.14 0 0 0
03/09/2013
2.17
 32,390 2.23 2.23 2.14 0 0 0
30/08/2013
2.23
 560 2.23 2.23 2.17 0 0 0
29/08/2013
2.23
 12,040 2.14 2.23 2.17 0 0 0
28/08/2013
2.14
 90,530 2.25 2.25 2.12 4,310 0 0.0
27/08/2013
2.25
 9,910 2.28 2.28 2.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |