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)
05/02/2020
5.53
 10 5.53 5.53 5.53 0 0 0
04/02/2020
5.53
 200 5.92 5.92 5.53 0 0 0
03/02/2020
5.92
 0 5.92 5.92 5.92 0 0 0
31/01/2020
5.92
 0 5.92 5.92 5.92 0 0 0
30/01/2020
5.92
 540 5.55 5.94 5.92 540 0 0.0
22/01/2020
5.55
 0 5.55 5.55 5.55 0 0 0
21/01/2020
5.55
 3,340 5.55 5.55 5.16 0 0 0
20/01/2020
5.55
 570 5.33 5.70 5.38 410 0 0.0
17/01/2020
5.33
 1,230 5.09 5.33 5.31 230 0 0.0
16/01/2020
5.09
 13,000 5.33 5.33 5.09 11,500 0 0.1
15/01/2020
5.33
 420 5.50 5.53 5.33 190 10 0.0
14/01/2020
5.50
 400 5.50 5.53 5.16 270 0 0.0
13/01/2020
5.50
 30 5.53 5.53 5.19 10 0 0.0
10/01/2020
5.53
 1,060 5.53 5.53 5.53 1,060 0 0.0
09/01/2020
5.53
 210 5.53 5.67 5.19 190 0 0.0
08/01/2020
5.53
 1,930 5.45 5.53 5.53 130 0 0.0
07/01/2020
5.45
 0 5.45 5.45 5.45 0 0 0
06/01/2020
5.45
 0 5.45 5.45 5.45 0 0 0
03/01/2020
5.45
 120 5.43 5.45 5.45 120 0 0.0
02/01/2020
5.43
 930 5.43 5.45 5.09 220 0 0.0
31/12/2019
5.43
 250 5.43 5.43 5.33 50 0 0.0
30/12/2019
5.43
 630 5.45 5.45 5.33 510 30 0.0
27/12/2019
5.45
 460 5.82 5.82 5.43 10 50 0.0
26/12/2019
5.82
 300 5.53 5.89 5.72 300 0 0.0
25/12/2019
5.53
 450 5.48 5.65 5.33 240 0 0.0
24/12/2019
5.48
 140 5.72 5.72 5.33 20 0 0.0
23/12/2019
5.72
 30 5.48 5.72 5.48 0 0 0
20/12/2019
5.48
 20 5.48 5.67 5.48 0 0 0
19/12/2019
5.48
 110 5.48 5.48 5.38 10 0 0.0
18/12/2019
5.48
 0 5.48 5.48 5.48 0 0 0
17/12/2019
5.48
 10 5.33 5.48 5.48 10 0 0.0
16/12/2019
5.33
 1,310 5.53 5.53 5.16 10 0 0.0
13/12/2019
5.53
 10 5.50 5.53 5.53 0 0 0
12/12/2019
5.50
 10 5.50 5.50 5.50 0 0 0
11/12/2019
5.50
 1,010 5.50 5.53 5.50 0 0 0
10/12/2019
5.50
 10 5.45 5.50 5.50 0 0 0
09/12/2019
5.45
 130 5.43 5.45 5.43 0 0 0
06/12/2019
5.43
 1,570 5.55 5.55 5.33 0 0 0
05/12/2019
5.55
 440 5.53 5.55 5.55 0 0 0
04/12/2019
5.53
 410 5.50 5.53 5.53 0 0 0
03/12/2019
5.50
 1,030 5.48 5.53 5.48 0 0 0
02/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
02/12/2019
5.48
 9,280 5.49 5.67 5.19 10 0 0.0
29/11/2019
5.50
 2,320 5.58 5.58 5.29 10 0 0.0
28/11/2019
5.58
 850 5.29 5.62 5.29 750 0 0.0
27/11/2019
5.29
 27,880 5.33 5.47 5.25 5,100 16,840 -0.2
26/11/2019
5.33
 5,580 5.66 5.66 5.33 0 0 0
25/11/2019
5.66
 6,840 5.80 5.80 5.66 300 5,000 -0.1
22/11/2019
5.80
 31,090 5.80 5.86 5.78 430 70 0.0
21/11/2019
5.80
 51,290 5.80 5.80 5.39 530 47,820 -0.6
20/11/2019
5.80
 35,690 5.76 5.82 5.39 120 34,760 -0.5
19/11/2019
5.76
 500 5.68 5.76 5.68 210 10 0.0
18/11/2019
5.68
 490 5.90 5.90 5.68 0 0 0
15/11/2019
5.90
 910 5.82 5.90 5.88 330 0 0.0
14/11/2019
5.82
 430 5.92 5.92 5.78 200 0 0.0
13/11/2019
5.92
 320 5.88 5.92 5.92 310 0 0.0
12/11/2019
5.88
 300 5.88 5.88 5.88 300 0 0.0
11/11/2019
5.88
 310 5.88 5.88 5.88 310 0 0.0
08/11/2019
5.88
 1,640 5.92 5.94 5.54 310 660 0.0
07/11/2019
5.92
 210 5.92 5.92 5.92 210 0 0.0
06/11/2019
5.92
 2,670 5.76 5.94 5.66 230 2,440 0.0
05/11/2019
5.76
 5,630 6.02 6.02 5.74 0 0 0
04/11/2019
6.02
 500 6.02 6.02 6.02 500 0 0.0
01/11/2019
6.02
 510 6.02 6.02 6.02 510 0 0.0
31/10/2019
6.02
 510 6.08 6.08 5.72 480 10 0.0
30/10/2019
6.08
 360 6.08 6.08 6.08 360 0 0.0
29/10/2019
6.08
 430 5.92 6.08 6.08 430 20 0.0
28/10/2019
5.92
 260 5.92 5.92 5.92 260 0 0.0
25/10/2019
5.92
 300 5.92 5.92 5.92 300 0 0.0
24/10/2019
5.92
 1,330 6.02 6.14 5.66 130 10 0.0
23/10/2019
6.02
 1,450 6.16 6.16 5.74 1,200 0 0.0
22/10/2019
6.16
 580 6.16 6.16 6.16 580 20 0.0
21/10/2019
6.16
 380 6.06 6.16 6.16 360 0 0.0
18/10/2019
6.06
 50 5.70 6.06 6.06 50 40 0.0
17/10/2019
5.70
 560 6.06 6.16 5.70 0 0 0
16/10/2019
6.06
 1,230 6.16 6.38 6.06 460 770 0.0
15/10/2019
6.16
 1,190 5.84 6.16 6.04 1,190 10 0.0
14/10/2019
5.84
 630 5.84 6.20 5.84 70 10 0.0
11/10/2019
5.84
 120 6.06 6.06 5.84 40 0 0.0
10/10/2019
6.06
 550 6.06 6.06 6.06 550 0 0.0
09/10/2019
6.06
 1,700 5.70 6.08 5.70 780 500 0.0
08/10/2019
5.70
 670 5.82 5.90 5.70 10 0 0.0
07/10/2019
5.82
 330 5.68 5.82 5.82 330 0 0.0
04/10/2019
5.68
 1,070 5.88 6.22 5.68 450 0 0.0
03/10/2019
5.88
 520 5.88 5.88 5.88 420 0 0.0
02/10/2019
5.88
 2,230 5.60 5.98 5.50 420 880 0.0
01/10/2019
5.60
 390 5.94 5.94 5.60 40 0 0.0
30/09/2019
5.94
 470 5.94 5.94 5.94 470 0 0.0
27/09/2019
5.94
 600 5.94 5.94 5.94 600 20 0.0
26/09/2019
5.94
 3,430 5.98 5.98 5.66 230 20 0.0
25/09/2019
5.98
 600 5.82 5.98 5.98 410 20 0.0
24/09/2019
5.82
 150 5.82 5.82 5.82 150 0 0.0
23/09/2019
5.82
 610 5.62 5.82 5.80 200 10 0.0
20/09/2019
5.62
 200 5.60 5.86 5.62 10 0 0.0
19/09/2019
5.60
 330 5.58 5.84 5.60 10 0 0.0
18/09/2019
5.58
 1,170 5.70 5.94 5.50 10 0 0.0
17/09/2019
5.70
 1,550 6.00 6.00 5.62 230 1,000 0.0
16/09/2019
6.00
 610 5.86 6.00 6.00 610 10 0.0
13/09/2019
5.86
 2,600 5.92 5.92 5.54 2,540 90 0.0
12/09/2019
5.92
 270 5.92 5.92 5.92 270 0 0.0
11/09/2019
5.92
 2,360 5.90 5.96 5.52 2,220 300 0.0

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