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
10.05
2 tháng
(2026-08-10) 		1.25 12.56% 3,088,100 0 0
9.68
11.20
10.05
3 tháng
(2026-07-10) 		1.25 12.51% 3,889,500 -100 0.0
9.45
11.20
10.05
6 tháng
(2026-04-13) 		0.93 9.03% 8,440,800 -100 0.0
9.45
11.20
10.05
12 tháng
(2025-10-13) 		0.97 9.51% 21,967,600 -900 0.0
9.41
12.27
10.05
24 tháng
(2024-10-18) 		1.09 10.77% 68,234,600 -15,600 -0.2
8.04
12.27
10.05
36 tháng
(2023-10-24) 		2.70 31.69% 126,452,100 -23,100 -0.3
7.53
12.27
10.05
60 tháng
(2021-11-03) 		0.72 6.90% 228,434,700 -176,356 -2.7
4.80
12.51
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
5.23
 600 4.97 5.23 4.97 310 0 0.0
05/06/2018
5.21
 20 5.19 5.21 5.19 0 0 0
04/06/2018
5.23
 110 5.03 5.23 5.01 30 0 0.0
01/06/2018
5.11
 200 5.11 5.11 5.11 200 0 0.0
31/05/2018
5.11
 1,640 4.99 5.11 4.89 30 0 0.0
30/05/2018
5.09
 4,910 5.01 5.13 5.01 530 0 0.0
29/05/2018
5.01
 13,720 4.75 5.07 4.75 20 1,400 0.0
28/05/2018
5.05
 1,880 5.09 5.09 5.05 1,600 0 0.0
25/05/2018
5.23
 2,950 5.23 5.23 5.21 0 0 0
24/05/2018
5.23
 1,450 5.23 5.25 5.09 0 0 0
23/05/2018
5.23
 1,060 5.23 5.23 5.23 0 0 0
22/05/2018
5.25
 1,210 5.21 5.25 5.21 800 0 0.0
21/05/2018
5.25
 7,660 5.25 5.29 5.03 2,920 0 0.0
18/05/2018
5.39
 3,530 5.19 5.39 5.19 0 0 0
17/05/2018
5.23
 290 5.21 5.23 5.09 260 10 0.0
16/05/2018
5.15
 26,680 5.33 5.33 5.01 60 0 0.0
15/05/2018
5.33
 3,990 5.25 5.43 5.19 400 0 0.0
14/05/2018
5.27
 3,040 5.45 5.45 5.11 30 0 0.0
11/05/2018
5.35
 4,700 5.31 5.35 5.19 10 0 0.0
10/05/2018
5.23
 1,890 5.19 5.39 5.19 0 0 0
09/05/2018
5.17
 26,360 5.13 5.23 5.11 18,100 0 0.2
08/05/2018
5.21
 7,710 5.39 5.41 5.21 2,350 0 0.0
07/05/2018
5.43
 1,030 5.43 5.43 5.31 10 0 0.0
04/05/2018
5.45
 14,160 5.43 5.45 5.29 8,970 0 0.1
03/05/2018
5.50
 3,460 5.54 5.56 5.37 0 0 0
02/05/2018
5.47
 5,410 5.47 5.64 5.15 1,030 0 0.0
27/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2018
5.45
 7,530 5.62 5.62 5.13 520 0 0.0
26/04/2018
5.39
 10,390 5.38 5.43 5.38 2,610 0 0.0
24/04/2018
5.38
 270 5.34 5.38 5.34 0 0 0
23/04/2018
5.34
 1,640 5.41 5.41 5.34 0 10 0.0
20/04/2018
5.38
 220 5.34 5.41 5.34 10 0 0.0
19/04/2018
5.45
 21,980 5.45 5.45 5.36 11,820 0 0.2
18/04/2018
5.45
 53,590 5.41 5.45 5.30 36,200 0 0.5
17/04/2018
5.45
 27,260 5.32 5.48 5.32 5,340 0 0.1
16/04/2018
5.45
 20,580 5.43 5.58 5.30 16,230 0 0.2
13/04/2018
5.45
 27,460 5.63 5.63 5.25 10 0 0.0
12/04/2018
5.59
 13,930 5.78 5.78 5.45 50 0 0.0
11/04/2018
5.43
 169,540 5.12 5.43 5.12 100,000 0 1.5
10/04/2018
5.09
 56,320 5.09 5.10 5.05 0 220 0.0
09/04/2018
5.09
 10 5.09 5.09 5.09 0 0 0
06/04/2018
5.05
 12,530 5.01 5.05 4.98 0 0 0
05/04/2018
5.09
 32,130 4.94 5.09 4.94 3,050 0 0.0
04/04/2018
4.96
 11,770 5.01 5.01 4.96 10 0 0.0
03/04/2018
4.90
 5,100 4.90 4.90 4.90 0 0 0
02/04/2018
5.03
 5,230 5.05 5.05 4.98 230 0 0.0
30/03/2018
4.99
 11,560 4.99 5.01 4.87 0 0 0
29/03/2018
4.90
 5,810 4.89 5.07 4.89 10 0 0.0
28/03/2018
5.09
 1,940 4.89 5.09 4.89 0 0 0
27/03/2018
5.05
 28,050 4.99 5.05 4.90 0 0 0
26/03/2018
4.98
 22,780 4.83 5.05 4.83 10 0 0.0
23/03/2018
5.01
 4,370 4.99 5.01 4.83 30 10 0.0
22/03/2018
4.99
 5,010 4.90 4.99 4.90 10 0 0.0
21/03/2018
5.03
 1,470 5.09 5.09 4.94 40 0 0.0
20/03/2018
4.92
 7,120 4.85 4.92 4.85 0 0 0
19/03/2018
4.92
 26,210 4.98 4.98 4.81 30 0 0.0
16/03/2018
4.87
 27,690 4.90 5.03 4.81 20 0 0.0
15/03/2018
4.90
 2,330 4.90 4.90 4.85 20 0 0.0
14/03/2018
4.90
 6,860 4.87 4.94 4.83 60 0 0.0
13/03/2018
4.94
 4,120 4.83 4.99 4.83 30 0 0.0
12/03/2018
5.01
 2,080 5.01 5.01 4.87 10 0 0.0
09/03/2018
4.94
 6,690 4.94 4.98 4.79 40 0 0.0
08/03/2018
4.90
 1,010 4.96 4.96 4.90 10 0 0.0
07/03/2018
4.85
 11,130 4.83 4.96 4.83 10 0 0.0
06/03/2018
4.83
 9,980 4.83 4.98 4.81 10 0 0.0
05/03/2018
4.92
 3,950 4.99 4.99 4.92 2,260 0 0.0
02/03/2018
4.94
 1,550 4.85 5.05 4.83 10 0 0.0
01/03/2018
4.98
 12,190 4.92 4.98 4.87 270 0 0.0
28/02/2018
4.92
 19,150 4.96 4.98 4.85 140 0 0.0
27/02/2018
4.90
 2,360 4.96 4.96 4.87 60 0 0.0
26/02/2018
4.90
 23,070 4.90 4.90 4.85 0 0 0
23/02/2018
4.89
 13,610 5.01 5.01 4.83 170 0 0.0
22/02/2018
4.87
 840 5.01 5.01 4.87 400 0 0.0
21/02/2018
4.99
 3,850 5.07 5.09 4.83 1,030 0 0.0
13/02/2018
5.01
 7,550 5.05 5.07 4.83 1,590 0 0.0
12/02/2018
4.99
 8,650 5.07 5.07 4.90 620 0 0.0
09/02/2018
5.01
 22,210 4.85 5.10 4.52 50 0 0.0
08/02/2018
4.85
 13,240 4.87 4.96 4.72 2,220 10 0.0
07/02/2018
4.98
 7,020 4.85 4.98 4.85 120 20 0.0
06/02/2018
4.98
 1,310 4.98 5.07 4.72 1,110 0 0.0
05/02/2018
5.07
 50,420 4.79 5.09 4.79 990 8,900 -0.1
02/02/2018
4.90
 54,780 4.87 5.14 4.87 270 20,200 -0.3
01/02/2018
4.87
 3,350 4.85 4.90 4.76 30 1,540 0.0
31/01/2018
4.90
 17,360 4.90 5.18 4.89 12,540 0 0.2
30/01/2018
4.89
 3,000 4.90 4.90 4.89 0 0 0
29/01/2018
4.90
 3,650 5.03 5.03 4.74 30 10 0.0
26/01/2018
4.90
 22,610 5.01 5.03 4.74 30 0 0.0
25/01/2018
4.85
 14,150 5.01 5.03 4.79 13,040 840 0.2
22/01/2018
4.85
 7,030 4.65 5.05 4.65 10 0 0.0
19/01/2018
4.72
 22,590 4.78 4.78 4.69 10 2,960 0.0
18/01/2018
4.76
 26,190 4.81 4.81 4.67 960 10 0.0
17/01/2018
4.78
 25,340 4.83 4.90 4.78 10 20 0.0
16/01/2018
4.90
 780 4.90 4.90 4.90 0 0 0
15/01/2018
4.96
 11,410 4.94 4.99 4.92 20 4,020 -0.1
12/01/2018
4.99
 4,810 4.98 5.09 4.98 10 10 0
11/01/2018
5.09
 2,880 5.09 5.09 5.01 10 0 0.0
10/01/2018
5.23
 18,090 4.94 5.23 4.94 20 0 0.0
09/01/2018
5.16
 13,600 5.09 5.27 4.90 30 0 0.0
08/01/2018
5.09
 20 5.09 5.09 5.09 10 0 0.0
05/01/2018
5.01
 1,020 5.07 5.07 4.85 20 0 0.0
04/01/2018
4.94
 3,440 5.05 5.05 4.90 1,570 0 0.0

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