CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.05
-0.05
(-0.50%)
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
(2026-09-08) 		1.35 13.71% 2,496,800 0 0
9.68
11.20
10.10
2 tháng
(2026-08-10) 		1.25 12.56% 3,088,100 0 0
9.68
11.20
10.10
3 tháng
(2026-07-10) 		1.25 12.51% 3,889,500 -100 0.0
9.45
11.20
10.10
6 tháng
(2026-04-13) 		0.93 9.03% 8,440,800 -100 0.0
9.45
11.20
10.10
12 tháng
(2025-10-13) 		0.97 9.51% 21,967,600 -900 0.0
9.41
12.27
10.10
24 tháng
(2024-10-18) 		1.09 10.77% 68,234,600 -15,600 -0.2
8.04
12.27
10.10
36 tháng
(2023-10-24) 		2.70 31.69% 126,452,100 -23,100 -0.3
7.53
12.27
10.10
60 tháng
(2021-11-03) 		0.72 6.90% 228,434,700 -176,356 -2.7
4.80
12.51
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
10.41
 864,200 10.38 10.41 9.98 0 1,100 0.0
31/12/2021
10.48
 89,300 10.54 10.61 10.48 0 0 0
30/12/2021
10.58
 77,400 10.71 10.71 10.44 0 0 0
29/12/2021
10.51
 110,300 10.48 10.51 10.41 0 0 0
28/12/2021
10.48
 215,000 10.61 10.64 10.44 0 0 0
27/12/2021
10.61
 89,900 10.58 10.78 10.51 0 0 0
24/12/2021
10.58
 210,300 10.58 10.88 10.58 0 0 0
23/12/2021
10.58
 337,200 10.44 10.58 10.24 0 0 0
22/12/2021
10.41
 251,900 10.64 10.68 10.38 0 0 0
21/12/2021
10.58
 137,000 10.54 10.64 10.48 0 0 0
20/12/2021
10.61
 215,900 10.64 10.68 10.48 0 10,600 -0.2
17/12/2021
10.81
 88,500 10.91 10.91 10.74 0 0 0
16/12/2021
10.91
 157,100 11.21 11.21 10.64 0 0 0
15/12/2021
11.11
 369,400 10.84 11.24 10.78 0 0 0
14/12/2021
10.84
 122,100 10.84 10.88 10.51 0 2,000 0.0
13/12/2021
10.84
 204,900 10.51 10.98 10.51 0 0 0
10/12/2021
10.51
 142,900 10.48 10.54 10.41 0 0 0
09/12/2021
10.54
 119,500 10.51 10.58 10.44 0 0 0
08/12/2021
10.54
 104,400 10.58 10.64 10.44 0 6,000 -0.1
07/12/2021
10.58
 167,700 10.24 10.64 10.24 0 0 0
06/12/2021
10.24
 305,900 10.61 10.64 10.24 0 0 0
03/12/2021
10.64
 182,000 10.78 10.84 10.64 0 0 0
02/12/2021
10.78
 174,000 10.84 10.91 10.74 0 0 0
01/12/2021
10.91
 179,000 10.68 10.91 10.64 0 0 0
30/11/2021
10.74
 293,600 10.91 11.24 10.74 0 1,000 0.0
29/11/2021
10.84
 250,300 10.21 10.91 10.21 0 0 0
26/11/2021
10.88
 419,200 11.18 11.18 10.81 0 0 0
25/11/2021
11.21
 235,000 11.24 11.24 11.04 0 0 0
24/11/2021
11.24
 242,400 11.31 11.37 10.94 0 0 0
23/11/2021
11.04
 149,800 10.78 11.18 10.78 0 0 0
22/11/2021
10.71
 702,600 11.44 11.44 10.71 0 0 0
19/11/2021
11.44
 984,300 11.84 12.11 11.41 0 0 0
18/11/2021
12.11
 514,800 12.24 12.24 11.87 0 24,100 -0.4
17/11/2021
12.24
 405,500 12.44 12.64 12.24 0 24,600 -0.5
16/11/2021
12.51
 978,600 12.07 12.57 11.87 0 0 0
15/11/2021
12.14
 1,107,800 11.84 12.54 11.51 0 0 0
12/11/2021
11.87
 870,500 11.77 11.97 11.51 0 0 0
11/11/2021
12.07
 1,108,500 12.37 12.37 11.87 0 0 0
10/11/2021
11.87
 1,560,100 11.31 11.87 11.31 0 0 0
09/11/2021
11.11
 1,020,400 10.71 11.18 10.71 0 0 0
08/11/2021
10.71
 282,300 10.74 10.84 10.68 0 0 0
05/11/2021
10.74
 200,300 10.81 10.81 10.54 0 0 0
04/11/2021
10.61
 278,900 10.51 10.78 10.38 0 0 0
03/11/2021
10.48
 705,300 10.84 10.91 10.38 0 0 0
02/11/2021
10.91
 409,200 10.81 11.01 10.78 0 0 0
01/11/2021
10.91
 533,300 11.18 11.18 10.88 0 0 0
29/10/2021
11.11
 1,008,600 10.94 11.31 10.71 0 0 0
28/10/2021
11.01
 686,100 11.34 11.34 10.98 0 0 0
27/10/2021
11.27
 515,000 11.31 11.51 11.04 0 0 0
26/10/2021
11.11
 938,400 10.81 11.18 10.68 0 0 0
25/10/2021
10.68
 312,800 10.64 10.84 10.64 0 0 0
22/10/2021
10.61
 259,000 10.51 10.78 10.51 0 0 0
21/10/2021
10.48
 228,700 10.34 10.51 10.34 0 0 0
20/10/2021
10.48
 378,200 10.51 10.61 10.31 0 44,800 -0.7
19/10/2021
10.41
 740,100 10.78 10.78 10.38 0 0 0
18/10/2021
10.78
 463,700 10.98 11.04 10.74 0 0 0
15/10/2021
10.98
 420,300 10.78 11.01 10.74 0 0 0
14/10/2021
10.78
 1,214,800 11.31 11.31 10.64 0 0 0
13/10/2021
11.01
 992,800 10.98 11.01 10.61 0 0 0
12/10/2021
11.01
 595,100 11.14 11.21 10.88 0 0 0
11/10/2021
11.24
 436,600 11.74 11.81 11.21 0 0 0
08/10/2021
11.61
 593,800 11.08 11.81 11.08 0 0 0
07/10/2021
11.08
 826,500 11.18 11.37 11.04 0 0 0
06/10/2021
11.44
 670,800 11.44 11.57 11.11 0 0 0
05/10/2021
11.44
 804,100 11.84 11.97 11.24 0 0 0
04/10/2021
11.84
 2,256,700 12.01 12.01 11.84 0 1,000 0.0
01/10/2021
11.24
 1,207,800 10.51 11.24 10.31 0 0 0
30/09/2021
10.51
 309,800 10.68 10.81 10.48 0 0 0
29/09/2021
10.68
 482,500 10.41 10.88 10.41 0 0 0
28/09/2021
10.44
 542,000 9.84 10.68 9.84 0 0 0
27/09/2021
9.98
 359,600 9.84 10.44 9.78 0 0 0
24/09/2021
10.04
 452,300 10.31 10.64 9.78 0 0 0
23/09/2021
10.34
 956,500 10.91 11.11 10.34 0 1,000 0.0
22/09/2021
11.11
 446,900 11.31 11.31 10.91 0 0 0
21/09/2021
11.31
 516,200 10.74 11.44 10.48 0 0 0
20/09/2021
10.84
 1,674,100 10.94 10.94 10.64 0 0 0
17/09/2021
10.24
 1,028,700 9.74 10.24 9.74 0 500 0.0
16/09/2021
9.58
 250,800 9.61 9.78 9.51 0 0 0
15/09/2021
9.61
 625,500 9.31 9.71 9.18 0 1,600 0.0
14/09/2021
9.31
 298,000 9.11 9.65 9.05 0 1,400 0.0
13/09/2021
9.18
 282,000 9.31 9.31 9.11 0 0 0
10/09/2021
9.31
 210,800 9.35 9.48 9.25 0 600 0.0
09/09/2021
9.45
 413,500 9.48 9.48 9.21 0 1,200 0.0
08/09/2021
9.38
 662,200 9.31 9.71 9.01 0 0 0
07/09/2021
9.48
 529,900 10.04 10.04 9.45 0 0 0
06/09/2021
9.98
 681,500 9.38 10.01 9.38 0 100 0.0
01/09/2021
9.38
 731,000 8.81 9.38 8.81 0 0 0
31/08/2021
8.88
 498,000 8.91 8.91 8.78 0 0 0
30/08/2021
8.78
 479,500 8.71 8.98 8.71 0 122,300 -1.6
27/08/2021
8.71
 407,800 8.18 8.78 8.18 0 95,000 -1.2
26/08/2021
8.35
 413,600 8.08 8.45 8.08 0 35,000 -0.4
25/08/2021
8.05
 87,100 8.05 8.05 7.95 0 0 0
24/08/2021
8.05
 83,600 8.18 8.18 7.98 0 0 0
23/08/2021
7.98
 171,000 8.12 8.18 7.92 0 0 0
20/08/2021: Quyền mua cổ phiếu: 9/5 Giá: 10 (Volume + 55.56%, Ratio=0.56)
20/08/2021
7.95
 326,400 8.31 8.31 7.92 0 1,700 0.0
19/08/2021
7.91
 213,700 8.01 8.16 7.91 0 0 0
18/08/2021
7.97
 180,000 7.94 8.19 7.94 0 0 0
17/08/2021
8.19
 404,200 7.94 8.25 7.82 0 0 0
16/08/2021
8.13
 315,000 8.46 8.46 8.01 0 1,500 0.0
13/08/2021
8.46
 143,600 8.49 8.80 8.07 0 5,100 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc