CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

9.68
-0.19
(-1.93%)
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
(2026-08-17) 		0.05 0.51% 391,600 0 0
9.68
9.88
9.68
2 tháng
(2026-07-16) 		-0.13 -1.30% 1,408,200 -100 0
9.45
10
9.68
3 tháng
(2026-06-16) 		-0.22 -2.19% 2,086,200 -100 0
9.45
10.23
9.68
6 tháng
(2026-03-18) 		-0.81 -7.60% 8,145,100 -100 0
9.45
10.68
9.68
12 tháng
(2025-09-19) 		-0.58 -5.59% 20,451,300 -3,400 -0.0
9.41
12.27
9.68
24 tháng
(2024-09-24) 		-0.48 -4.64% 68,282,200 -15,623 -0.2
8.04
12.27
9.68
36 tháng
(2023-10-02) 		-0.48 -4.64% 134,130,400 -23,123 -0.3
7.53
12.27
9.68
60 tháng
(2021-10-11) 		-1.37 -12.20% 236,473,500 -221,179 -3.4
4.80
12.51
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
8.18
 137,900 8.11 8.40 8.11 0 0 0
14/11/2023
8.11
 167,000 8.11 8.25 8.11 0 0 0
13/11/2023
8.11
 64,700 8.11 8.22 8.07 0 0 0
10/11/2023
8.11
 105,500 8.25 8.25 8.11 0 0 0
09/11/2023
8.25
 169,400 8.29 8.40 8.25 0 0 0
08/11/2023
8.29
 171,000 8.11 8.29 7.96 0 0 0
07/11/2023
8.11
 191,100 8.03 8.29 7.96 0 0 0
06/11/2023
8.03
 140,000 7.93 8.03 7.38 0 0 0
03/11/2023
7.93
 156,800 7.93 8.03 7.82 0 0 0
02/11/2023
7.93
 200,100 7.71 8.03 7.82 0 0 0
01/11/2023
7.71
 144,200 7.53 7.71 7.53 0 0 0
31/10/2023
7.53
 267,000 7.93 7.96 7.42 0 0 0
30/10/2023
7.93
 107,700 7.89 8.11 7.89 0 0 0
27/10/2023
7.89
 250,800 7.85 7.96 7.67 0 0 0
26/10/2023
7.85
 1,062,400 8.43 8.43 7.85 0 0 0
25/10/2023
8.43
 157,500 8.50 8.65 8.43 0 0 0
24/10/2023
8.50
 548,600 8.54 8.61 8.32 0 0 0
23/10/2023
8.54
 671,100 8.79 8.94 8.50 0 0 0
20/10/2023
8.79
 572,000 8.69 8.90 8.47 0 0 0
19/10/2023
8.69
 332,000 9.26 9.34 8.69 0 0 0
18/10/2023
9.26
 656,100 9.84 9.84 9.16 0 0 0
17/10/2023
9.84
 403,700 10.10 10.13 9.84 0 0 0
16/10/2023
10.10
 993,600 9.84 10.13 9.77 0 0 0
13/10/2023
9.84
 382,500 9.84 9.88 9.63 0 0 0
12/10/2023
9.84
 421,300 9.77 9.88 9.55 0 0 0
11/10/2023
9.77
 424,600 9.48 9.77 9.48 0 0 0
10/10/2023
9.48
 355,500 9.55 9.77 9.48 0 0 0
09/10/2023
9.55
 632,400 9.92 9.95 9.55 0 0 0
06/10/2023
9.92
 679,400 10.02 10.02 9.48 0 0 0
05/10/2023
10.02
 1,039,600 10.10 10.10 9.63 0 0 0
04/10/2023
10.10
 328,000 10.13 10.13 9.77 0 0 0
03/10/2023
10.13
 730,400 10.35 10.35 9.81 0 0 0
02/10/2023
10.35
 771,600 10.21 10.35 9.77 0 0 0
29/09/2023
10.21
 543,200 10.06 10.28 9.99 0 0 0
28/09/2023
10.06
 2,084,600 9.41 10.06 9.55 0 0 0
27/09/2023
9.41
 566,800 8.87 9.41 8.65 0 0 0
26/09/2023
8.87
 432,100 8.69 8.87 8.47 0 0 0
25/09/2023
8.69
 512,400 8.54 8.83 8.47 0 0 0
22/09/2023
8.54
 458,100 8.87 8.98 8.50 0 0 0
21/09/2023
8.87
 534,500 8.72 8.98 8.76 0 0 0
20/09/2023
8.72
 563,400 8.40 8.72 8.40 0 0 0
19/09/2023
8.40
 108,500 8.40 8.47 8.29 0 0 0
18/09/2023
8.40
 256,300 8.40 8.58 8.32 0 0 0
15/09/2023
8.40
 180,800 8.36 8.58 8.40 0 0 0
14/09/2023
8.36
 243,900 8.40 8.47 8.29 0 0 0
13/09/2023
8.40
 454,400 8.47 8.58 8.36 0 0 0
12/09/2023
8.47
 213,300 8.50 8.61 8.40 0 0 0
11/09/2023
8.50
 645,000 8.36 8.72 8.36 0 0 0
08/09/2023
8.36
 441,700 8.29 8.40 8.25 0 0 0
07/09/2023
8.29
 166,200 8.32 8.40 8.22 0 0 0
06/09/2023
8.32
 166,300 8.29 8.40 8.22 0 0 0
05/09/2023
8.29
 202,500 8.22 8.43 8.25 0 0 0
31/08/2023
8.22
 106,500 8.18 8.32 8.14 0 0 0
30/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2023
8.18
 108,900 8.22 8.29 8.14 0 0 0
29/08/2023
8.22
 172,100 8.22 8.28 8.22 0 0 0
28/08/2023
8.22
 302,200 8.05 8.25 8.08 0 0 0
25/08/2023
8.05
 208,500 8.12 8.12 7.95 0 0 0
24/08/2023
8.12
 98,300 8.08 8.12 7.98 0 0 0
23/08/2023
8.08
 76,200 8.08 8.15 7.98 0 0 0
22/08/2023
8.08
 113,000 7.98 8.12 7.92 0 0 0
21/08/2023
7.98
 252,700 7.85 8.12 7.85 0 0 0
18/08/2023
7.85
 631,700 8.35 8.35 7.82 0 0 0
17/08/2023
8.35
 176,000 8.31 8.45 8.31 0 0 0
16/08/2023
8.31
 347,600 8.25 8.38 8.25 0 0 0
15/08/2023
8.25
 125,100 8.25 8.28 8.12 0 0 0
14/08/2023
8.25
 126,300 8.15 8.31 8.18 0 0 0
11/08/2023
8.15
 505,100 8.25 8.25 8.02 0 0 0
10/08/2023
8.25
 202,000 8.35 8.38 8.18 0 0 0
09/08/2023
8.35
 133,400 8.38 8.41 8.28 0 0 0
08/08/2023
8.38
 483,000 8.18 8.45 8.18 0 0 0
07/08/2023
8.18
 196,100 8.15 8.22 8.15 0 0 0
04/08/2023
8.15
 201,500 8.15 8.18 8.12 0 0 0
03/08/2023
8.15
 165,400 8.15 8.18 8.08 0 0 0
02/08/2023
8.15
 95,700 8.15 8.15 8.08 0 0 0
01/08/2023
8.15
 250,900 8.22 8.28 8.15 0 0 0
31/07/2023
8.22
 495,200 8.08 8.31 8.18 0 0 0
28/07/2023
8.08
 167,900 8.02 8.12 8.02 0 0 0
27/07/2023
8.02
 242,800 8.05 8.12 7.95 0 0 0
26/07/2023
8.05
 147,600 8.08 8.18 8.05 0 0 0
25/07/2023
8.08
 156,700 8.18 8.25 8.08 0 0 0
24/07/2023
8.18
 201,300 8.18 8.25 8.08 0 0 0
21/07/2023
8.18
 389,600 8.18 8.31 8.05 0 0 0
20/07/2023
8.18
 224,800 8.02 8.18 7.95 0 0 0
19/07/2023
8.02
 573,100 7.82 8.25 7.92 0 0 0
18/07/2023
7.82
 104,100 7.78 7.88 7.78 0 0 0
17/07/2023
7.78
 104,000 7.78 7.85 7.78 0 0 0
14/07/2023
7.78
 263,700 7.92 7.95 7.75 0 0 0
13/07/2023
7.92
 162,500 7.82 7.98 7.78 0 0 0
12/07/2023
7.82
 96,300 7.82 7.92 7.82 0 0 0
11/07/2023
7.82
 93,500 7.85 7.92 7.78 0 0 0
10/07/2023
7.85
 78,000 7.78 7.88 7.78 0 0 0
07/07/2023
7.78
 90,300 7.75 7.78 7.68 0 0 0
06/07/2023
7.75
 163,500 7.85 7.88 7.75 0 0 0
05/07/2023
7.85
 181,600 7.88 7.98 7.85 0 0 0
04/07/2023
7.88
 120,900 7.88 7.88 7.82 0 0 0
03/07/2023
7.88
 148,600 7.78 7.88 7.78 0 0 0
30/06/2023
7.78
 176,100 7.78 7.78 7.65 0 0 0
29/06/2023
7.78
 215,400 7.82 7.95 7.78 0 0 0
28/06/2023
7.82
 159,600 7.95 8.05 7.82 0 0 0
27/06/2023
7.95
 554,400 7.58 8.08 7.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |