CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

9.83
-0.04
(-0.41%)
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
(2026-08-19) 		0.07 0.71% 621,300 0 0
9.68
11.10
9.83
2 tháng
(2026-07-20) 		0.28 2.91% 1,578,000 -100 0.0
9.45
11.10
9.83
3 tháng
(2026-06-22) 		-0.36 -3.49% 2,061,100 -100 0.0
9.45
11.10
9.83
6 tháng
(2026-03-23) 		-0.45 -4.34% 7,683,900 -100 0.0
8.80
11.10
9.83
12 tháng
(2025-09-23) 		-0.45 -4.34% 20,709,600 -3,400 0.0
8.80
12.27
9.83
24 tháng
(2024-09-30) 		-0.36 -3.53% 69,899,200 -15,600 -0.2
7.71
12.59
9.83
36 tháng
(2023-10-04) 		-0.23 -2.25% 135,543,200 -26,500 -0.3
7.01
12.59
9.83
60 tháng
(2021-10-14) 		-0.91 -8.41% 238,513,100 -224,556 -3.4
4.80
12.59
9.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
6.20
 1,600 6.23 6.33 6.20 0 0 0
16/11/2020
6.23
 10 6.01 6.23 6.23 0 0 0
13/11/2020
6.01
 6,220 5.92 6.01 6.01 0 0 0
12/11/2020
5.92
 520 5.90 5.95 5.92 0 0 0
11/11/2020
5.90
 10 5.90 5.90 5.90 0 0 0
10/11/2020
5.90
 120 6.25 6.25 5.90 0 0 0
09/11/2020
6.25
 10 6.12 6.25 6.25 0 0 0
06/11/2020
6.12
 100 6.01 6.23 6.12 0 0 0
05/11/2020
6.01
 500 6.25 6.25 6.01 0 0 0
04/11/2020
6.25
 10 5.98 6.25 6.25 0 0 0
03/11/2020
5.98
 50 5.87 6.06 5.98 0 0 0
02/11/2020
5.87
 770 6.25 6.25 5.84 0 0 0
30/10/2020
6.25
 0 6.25 6.25 6.25 0 0 0
29/10/2020
6.25
 110 6.25 6.25 6.01 0 0 0
28/10/2020
6.25
 2,160 6.01 6.25 6.01 0 0 0
27/10/2020
6.01
 10 6.31 6.31 6.01 0 0 0
26/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0
23/10/2020
6.31
 1,990 6.31 6.31 6.28 0 0 0
22/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0
21/10/2020
6.31
 590 6.31 6.31 6.28 0 0 0
20/10/2020
6.31
 1,270 6.31 6.31 6.28 0 0 0
19/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0
16/10/2020
6.31
 7,640 6.28 6.33 6.17 0 0 0
15/10/2020
6.28
 5,580 6.33 6.33 6.28 0 0 0
14/10/2020
6.33
 0 6.33 6.33 6.33 0 0 0
13/10/2020
6.33
 10 6.31 6.33 6.33 0 0 0
12/10/2020
6.31
 29,440 6.28 6.39 6.01 0 0 0
09/10/2020
6.28
 18,880 6.28 6.31 6.01 0 1,180 0.0
08/10/2020
6.28
 25,410 6.28 6.28 6.17 0 0 0
07/10/2020
6.28
 150 6.25 6.31 6.28 0 0 0
06/10/2020
6.25
 0 6.25 6.25 6.25 0 0 0
05/10/2020
6.25
 1,410 6.06 6.25 6.06 0 0 0
02/10/2020
6.06
 430 6.09 6.23 5.90 0 0 0
01/10/2020
6.09
 9,680 5.95 6.17 5.84 0 0 0
30/09/2020
5.95
 1,560 6.23 6.23 5.90 0 0 0
29/09/2020
6.23
 3,900 6.25 6.25 5.82 0 0 0
28/09/2020
6.25
 31,550 6.01 6.31 6.01 0 27,490 -0.3
25/09/2020
6.01
 101,850 5.62 6.01 5.62 10 44,950 -0.5
24/09/2020
5.62
 6,690 5.76 5.79 5.62 0 3,200 0.0
23/09/2020
5.76
 2,940 5.65 5.76 5.65 0 0 0
22/09/2020
5.65
 3,380 5.73 5.73 5.57 0 0 0
21/09/2020
5.73
 2,040 5.73 5.73 5.62 0 0 0
18/09/2020
5.73
 8,230 5.71 5.73 5.49 0 0 0
17/09/2020
5.71
 12,180 5.68 5.71 5.54 0 0 0
16/09/2020
5.68
 3,410 5.68 5.73 5.62 0 0 0
15/09/2020
5.68
 1,700 5.71 5.71 5.65 0 0 0
14/09/2020
5.71
 7,020 5.65 5.73 5.57 0 0 0
11/09/2020
5.65
 440 5.65 5.65 5.46 0 0 0
10/09/2020
5.65
 21,460 5.68 5.68 5.46 1,000 0 0.0
09/09/2020
5.68
 2,190 5.68 5.68 5.68 0 0 0
08/09/2020
5.68
 4,440 5.65 5.73 5.54 0 0 0
07/09/2020
5.65
 310 5.65 5.71 5.65 0 0 0
04/09/2020
5.65
 650 5.73 5.73 5.60 0 0 0
03/09/2020
5.73
 4,670 5.73 5.73 5.41 0 0 0
01/09/2020
5.73
 2,500 5.73 5.73 5.71 2,500 0 0.0
31/08/2020
5.73
 2,090 5.68 5.73 5.41 0 0 0
28/08/2020
5.68
 950 5.68 5.71 5.68 0 0 0
27/08/2020
5.68
 12,020 5.38 5.68 5.46 0 0 0
26/08/2020
5.38
 4,910 5.62 5.62 5.38 0 0 0
25/08/2020
5.62
 2,750 5.68 5.68 5.46 0 0 0
24/08/2020
5.68
 3,620 5.62 5.68 5.60 0 0 0
21/08/2020
5.62
 390 5.57 5.62 5.57 120 0 0.0
20/08/2020
5.57
 4,710 5.52 5.62 5.52 0 0 0
19/08/2020
5.52
 4,340 5.46 5.57 5.52 0 0 0
18/08/2020
5.46
 4,020 5.54 5.54 5.46 0 0 0
17/08/2020
5.54
 15,330 5.43 5.54 5.42 0 4,380 0.0
14/08/2020
5.43
 2,080 5.46 5.46 5.43 0 0 0
13/08/2020
5.46
 9,040 5.36 5.46 5.41 770 0 0.0
12/08/2020
5.36
 440 5.57 5.57 5.35 50 0 0.0
11/08/2020
5.57
 2,320 5.52 5.57 5.30 0 0 0
10/08/2020
5.52
 1,860 5.46 5.52 5.30 0 0 0
07/08/2020
5.46
 2,290 5.46 5.46 5.19 0 0 0
06/08/2020
5.46
 21,290 5.25 5.52 5.30 0 0 0
05/08/2020
5.25
 1,740 5.13 5.26 5.16 0 0 0
04/08/2020
5.13
 3,720 5.13 5.24 5.05 0 0 0
03/08/2020
5.13
 1,310 5.02 5.18 5.02 0 0 0
31/07/2020
5.02
 15,790 5.02 5.02 4.87 0 0 0
30/07/2020
5.02
 1,780 5.02 5.02 4.83 1,000 0 0.0
29/07/2020
5.02
 5,270 5.19 5.19 4.86 1,000 0 0.0
28/07/2020
5.19
 4,900 5.08 5.32 5.08 1,000 0 0.0
27/07/2020
5.08
 11,140 5.46 5.46 5.08 0 0 0
24/07/2020
5.46
 5,310 5.60 5.60 5.46 4,430 0 0.0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 13%
23/07/2020
5.60
 5,580 5.62 5.76 5.46 2,000 260 0.0
22/07/2020
5.62
 18,250 5.65 5.67 5.62 0 0 0
21/07/2020
5.65
 62,450 5.60 5.67 5.58 0 0 0
20/07/2020
5.60
 15,710 5.58 5.62 5.55 0 0 0
17/07/2020
5.58
 34,570 5.58 5.75 5.55 0 0 0
16/07/2020
5.58
 30,270 5.55 5.65 5.58 1,260 0 0.0
15/07/2020
5.55
 39,750 5.45 5.58 5.45 0 0 0
14/07/2020
5.45
 32,680 5.43 5.50 5.43 0 0 0
13/07/2020
5.43
 12,790 5.33 5.48 5.31 0 0 0
10/07/2020
5.33
 6,600 5.38 5.38 5.33 0 0 0
09/07/2020
5.38
 0 5.38 5.38 5.38 0 0 0
08/07/2020
5.38
 10,210 5.33 5.38 5.33 0 50,000 -0.5
07/07/2020
5.33
 12,700 5.29 5.33 5.29 0 0 0
06/07/2020
5.29
 0 5.29 5.29 5.29 0 132,228 -1.4
03/07/2020
5.29
 9,580 5.19 5.29 5.29 0 0 0
02/07/2020
5.19
 4,420 5.12 5.19 5.19 0 50,000 -0.5
01/07/2020
5.12
 2,500 5.12 5.12 5.12 1,470 370,000 -3.9
30/06/2020
5.12
 4,940 5.16 5.16 5.12 0 700,000 -7.4

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