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)
01/12/2023
9.16
 207,100 9.00 9.16 9.00 0 0 0
30/11/2023
9.00
 72,500 9.00 9.08 8.96 0 0 0
29/11/2023
9.00
 139,100 8.88 9.04 8.92 0 0 0
28/11/2023
8.88
 64,700 8.84 8.88 8.72 0 0 0
27/11/2023
8.84
 72,400 8.88 9.00 8.84 0 0 0
24/11/2023
8.88
 213,000 8.88 9.00 8.68 0 0 0
23/11/2023
8.88
 210,400 8.96 9.08 8.88 0 0 0
22/11/2023
8.96
 153,000 9.00 9.04 8.92 0 0 0
21/11/2023
9.00
 27,300 9.00 9.04 8.96 0 0 0
20/11/2023
9.00
 118,200 8.92 9.00 8.76 0 0 0
17/11/2023
8.92
 188,200 9.04 9.08 8.88 0 0 0
16/11/2023
9.04
 84,100 9.00 9.04 8.96 0 0 0
15/11/2023
9.00
 137,900 8.92 9.24 8.92 0 0 0
14/11/2023
8.92
 167,000 8.92 9.08 8.92 0 0 0
13/11/2023
8.92
 64,700 8.92 9.04 8.88 0 0 0
10/11/2023
8.92
 105,500 9.08 9.08 8.92 0 0 0
09/11/2023
9.08
 169,400 9.12 9.24 9.08 0 0 0
08/11/2023
9.12
 171,000 8.92 9.12 8.76 0 0 0
07/11/2023
8.92
 191,100 8.84 9.12 8.76 0 0 0
06/11/2023
8.84
 140,000 8.72 8.84 8.12 0 0 0
03/11/2023
8.72
 156,800 8.72 8.84 8.60 0 0 0
02/11/2023
8.72
 200,100 8.48 8.84 8.60 0 0 0
01/11/2023
8.48
 144,200 8.28 8.48 8.28 0 0 0
31/10/2023
8.28
 267,000 8.72 8.76 8.16 0 0 0
30/10/2023
8.72
 107,700 8.68 8.92 8.68 0 0 0
27/10/2023
8.68
 250,800 8.64 8.76 8.44 0 0 0
26/10/2023
8.64
 1,062,400 9.28 9.28 8.64 0 0 0
25/10/2023
9.28
 157,500 9.36 9.51 9.28 0 0 0
24/10/2023
9.36
 548,600 9.39 9.47 9.16 0 0 0
23/10/2023
9.39
 671,100 9.67 9.83 9.36 0 0 0
20/10/2023
9.67
 572,000 9.55 9.79 9.32 0 0 0
19/10/2023
9.55
 332,000 10.19 10.27 9.55 0 0 0
18/10/2023
10.19
 656,100 10.83 10.83 10.07 0 0 0
17/10/2023
10.83
 403,700 11.11 11.15 10.83 0 0 0
16/10/2023
11.11
 993,600 10.83 11.15 10.75 0 0 0
13/10/2023
10.83
 382,500 10.83 10.87 10.59 0 0 0
12/10/2023
10.83
 421,300 10.75 10.87 10.51 0 0 0
11/10/2023
10.75
 424,600 10.43 10.75 10.43 0 0 0
10/10/2023
10.43
 355,500 10.51 10.75 10.43 0 0 0
09/10/2023
10.51
 632,400 10.91 10.95 10.51 0 0 0
06/10/2023
10.91
 679,400 11.03 11.03 10.43 0 0 0
05/10/2023
11.03
 1,039,600 11.11 11.11 10.59 0 0 0
04/10/2023
11.11
 328,000 11.15 11.15 10.75 0 0 0
03/10/2023
11.15
 730,400 11.39 11.39 10.79 0 0 0
02/10/2023
11.39
 771,600 11.23 11.39 10.75 0 0 0
29/09/2023
11.23
 543,200 11.07 11.31 10.99 0 0 0
28/09/2023
11.07
 2,084,600 10.35 11.07 10.51 0 0 0
27/09/2023
10.35
 566,800 9.75 10.35 9.51 0 0 0
26/09/2023
9.75
 432,100 9.55 9.75 9.32 0 0 0
25/09/2023
9.55
 512,400 9.39 9.71 9.32 0 0 0
22/09/2023
9.39
 458,100 9.75 9.87 9.36 0 0 0
21/09/2023
9.75
 534,500 9.59 9.87 9.63 0 0 0
20/09/2023
9.59
 563,400 9.24 9.59 9.24 0 0 0
19/09/2023
9.24
 108,500 9.24 9.32 9.12 0 0 0
18/09/2023
9.24
 256,300 9.24 9.43 9.16 0 0 0
15/09/2023
9.24
 180,800 9.20 9.43 9.24 0 0 0
14/09/2023
9.20
 243,900 9.24 9.32 9.12 0 0 0
13/09/2023
9.24
 454,400 9.32 9.43 9.20 0 0 0
12/09/2023
9.32
 213,300 9.36 9.47 9.24 0 0 0
11/09/2023
9.36
 645,000 9.20 9.59 9.20 0 0 0
08/09/2023
9.20
 441,700 9.12 9.24 9.08 0 0 0
07/09/2023
9.12
 166,200 9.16 9.24 9.04 0 0 0
06/09/2023
9.16
 166,300 9.12 9.24 9.04 0 0 0
05/09/2023
9.12
 202,500 9.04 9.28 9.08 0 0 0
31/08/2023
9.04
 106,500 9.00 9.16 8.96 0 0 0
30/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2023
9.00
 108,900 9.04 9.12 8.96 0 0 0
29/08/2023
9.04
 172,100 9.04 9.11 9.04 0 0 0
28/08/2023
9.04
 302,200 8.85 9.07 8.89 0 0 0
25/08/2023
8.85
 208,500 8.93 8.93 8.74 0 0 0
24/08/2023
8.93
 98,300 8.89 8.93 8.78 0 0 0
23/08/2023
8.89
 76,200 8.89 8.96 8.78 0 0 0
22/08/2023
8.89
 113,000 8.78 8.93 8.71 0 0 0
21/08/2023
8.78
 252,700 8.63 8.93 8.63 0 0 0
18/08/2023
8.63
 631,700 9.18 9.18 8.60 0 0 0
17/08/2023
9.18
 176,000 9.15 9.29 9.15 0 0 0
16/08/2023
9.15
 347,600 9.07 9.22 9.07 0 0 0
15/08/2023
9.07
 125,100 9.07 9.11 8.93 0 0 0
14/08/2023
9.07
 126,300 8.96 9.15 9.00 0 0 0
11/08/2023
8.96
 505,100 9.07 9.07 8.82 0 0 0
10/08/2023
9.07
 202,000 9.18 9.22 9.00 0 0 0
09/08/2023
9.18
 133,400 9.22 9.26 9.11 0 0 0
08/08/2023
9.22
 483,000 9.00 9.29 9.00 0 0 0
07/08/2023
9.00
 196,100 8.96 9.04 8.96 0 0 0
04/08/2023
8.96
 201,500 8.96 9.00 8.93 0 0 0
03/08/2023
8.96
 165,400 8.96 9.00 8.89 0 0 0
02/08/2023
8.96
 95,700 8.96 8.96 8.89 0 0 0
01/08/2023
8.96
 250,900 9.04 9.11 8.96 0 0 0
31/07/2023
9.04
 495,200 8.89 9.15 9.00 0 0 0
28/07/2023
8.89
 167,900 8.82 8.93 8.82 0 0 0
27/07/2023
8.82
 242,800 8.85 8.93 8.74 0 0 0
26/07/2023
8.85
 147,600 8.89 9.00 8.85 0 0 0
25/07/2023
8.89
 156,700 9.00 9.07 8.89 0 0 0
24/07/2023
9.00
 201,300 9.00 9.07 8.89 0 0 0
21/07/2023
9.00
 389,600 9.00 9.15 8.85 0 0 0
20/07/2023
9.00
 224,800 8.82 9.00 8.74 0 0 0
19/07/2023
8.82
 573,100 8.60 9.07 8.71 0 0 0
18/07/2023
8.60
 104,100 8.56 8.67 8.56 0 0 0
17/07/2023
8.56
 104,000 8.56 8.63 8.56 0 0 0
14/07/2023
8.56
 263,700 8.71 8.74 8.52 0 0 0
13/07/2023
8.71
 162,500 8.60 8.78 8.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |