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% 631,700 0 0
10.40
11.15
10.55
2 tháng
(2026-06-01) 		-0.80 -7.08% 1,767,300 0 0
10.40
11.35
10.55
3 tháng
(2026-05-04) 		-0.70 -6.25% 3,639,100 0 0
10.40
11.70
10.55
6 tháng
(2026-01-30) 		-0.55 -4.98% 13,972,400 0 0
10.40
13.50
10.55
12 tháng
(2025-08-04) 		-1.24 -10.53% 23,157,100 -3,300 -0.0
10.35
13.50
10.55
24 tháng
(2024-08-08) 		-0.53 -4.85% 73,656,100 -15,523 -0.2
8.85
13.50
10.55
36 tháng
(2023-08-14) 		1.43 15.73% 144,731,200 -23,023 -0.3
8.28
13.50
10.55
60 tháng
(2021-08-24) 		1.65 18.60% 255,238,300 -480,779 -6.8
5.28
13.76
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
8.60
 96,300 8.60 8.71 8.60 0 0 0
11/07/2023
8.60
 93,500 8.63 8.71 8.56 0 0 0
10/07/2023
8.63
 78,000 8.56 8.67 8.56 0 0 0
07/07/2023
8.56
 90,300 8.52 8.56 8.45 0 0 0
06/07/2023
8.52
 163,500 8.63 8.67 8.52 0 0 0
05/07/2023
8.63
 181,600 8.67 8.78 8.63 0 0 0
04/07/2023
8.67
 120,900 8.67 8.67 8.60 0 0 0
03/07/2023
8.67
 148,600 8.56 8.67 8.56 0 0 0
30/06/2023
8.56
 176,100 8.56 8.56 8.41 0 0 0
29/06/2023
8.56
 215,400 8.60 8.74 8.56 0 0 0
28/06/2023
8.60
 159,600 8.74 8.85 8.60 0 0 0
27/06/2023
8.74
 554,400 8.34 8.89 8.45 0 0 0
26/06/2023
8.34
 112,000 8.38 8.45 8.27 0 0 0
23/06/2023
8.38
 376,100 8.38 8.52 8.34 0 0 0
22/06/2023
8.38
 330,200 8.30 8.52 8.38 0 0 0
21/06/2023
8.30
 225,700 8.38 8.38 8.27 0 0 0
20/06/2023
8.38
 172,000 8.30 8.38 8.27 0 0 0
19/06/2023
8.30
 158,400 8.41 8.45 8.30 0 0 0
16/06/2023
8.41
 269,200 8.52 8.71 8.38 0 0 0
15/06/2023
8.52
 906,400 8.16 8.52 8.09 0 0 0
14/06/2023
8.16
 116,300 8.20 8.20 8.09 0 0 0
13/06/2023
8.20
 143,400 8.12 8.23 8.09 0 0 0
12/06/2023
8.12
 208,900 8.20 8.20 8.01 0 0 0
09/06/2023
8.20
 240,100 8.23 8.23 8.05 0 0 0
08/06/2023
8.23
 256,200 8.23 8.30 8.20 0 0 0
07/06/2023
8.23
 257,400 8.23 8.30 8.20 0 0 0
06/06/2023
8.23
 128,900 8.27 8.30 8.16 0 0 0
05/06/2023
8.27
 427,600 8.23 8.56 8.23 0 0 0
02/06/2023
8.23
 302,300 8.34 8.41 8.23 0 0 0
01/06/2023
8.34
 257,600 8.34 8.52 8.27 0 0 0
31/05/2023
8.34
 502,100 8.16 8.41 8.12 0 0 0
30/05/2023
8.16
 377,700 8.23 8.34 8.12 0 0 0
29/05/2023
8.23
 282,600 8.20 8.27 8.12 0 0 0
26/05/2023
8.20
 967,500 7.83 8.30 7.83 0 0 0
25/05/2023
7.83
 120,000 7.79 7.87 7.76 0 0 0
24/05/2023
7.79
 110,000 7.83 7.87 7.79 0 0 0
23/05/2023
7.83
 124,100 7.83 7.90 7.79 0 0 0
22/05/2023
7.83
 163,600 7.79 7.87 7.79 0 0 0
19/05/2023
7.79
 137,800 7.76 7.87 7.72 0 0 0
18/05/2023
7.76
 70,600 7.68 7.76 7.68 0 0 0
17/05/2023
7.68
 82,500 7.76 7.79 7.68 0 0 0
16/05/2023
7.76
 78,300 7.76 7.83 7.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |