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)
28/06/2018
5.05
 5,230 5.13 5.13 4.99 510 0 0.0
27/06/2018
5.13
 1,470 5.13 5.15 5.09 0 0 0
26/06/2018
5.13
 50 5.13 5.15 5.01 20 0 0.0
25/06/2018
5.13
 3,950 5.13 5.23 4.87 100 0 0.0
22/06/2018
5.13
 2,620 5.13 5.15 5.07 0 0 0
21/06/2018
5.13
 3,020 5.15 5.23 5.09 300 0 0.0
20/06/2018
5.15
 650 5.13 5.15 5.13 250 0 0.0
19/06/2018
5.13
 3,000 5.03 5.25 5.01 510 0 0.0
18/06/2018
5.03
 6,140 5.19 5.19 5.03 0 0 0
15/06/2018
5.19
 5,930 5.05 5.19 4.95 370 0 0.0
14/06/2018
5.05
 2,270 5.07 5.15 5.05 20 0 0.0
13/06/2018
5.07
 2,200 5.07 5.21 5.07 10 0 0.0
12/06/2018
5.07
 5,630 5.11 5.29 5.07 3,270 0 0.0
11/06/2018
5.11
 1,110 5.29 5.29 5.11 620 0 0.0
08/06/2018
5.29
 1,540 5.21 5.29 5.23 650 0 0.0
07/06/2018
5.21
 1,570 5.23 5.23 5.19 450 0 0.0
06/06/2018
5.23
 600 5.21 5.23 4.97 310 0 0.0
05/06/2018
5.21
 20 5.23 5.23 5.19 0 0 0
04/06/2018
5.23
 110 5.11 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 5.09 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 5.05 5.07 4.75 20 1,400 0.0
28/05/2018
5.05
 1,880 5.23 5.23 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 5.25 5.25 5.23 0 0 0
22/05/2018
5.25
 1,210 5.25 5.25 5.21 800 0 0.0
21/05/2018
5.25
 7,660 5.39 5.39 5.03 2,920 0 0.0
18/05/2018
5.39
 3,530 5.23 5.39 5.19 0 0 0
17/05/2018
5.23
 290 5.15 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 5.27 5.43 5.19 400 0 0.0
14/05/2018
5.27
 3,040 5.35 5.45 5.11 30 0 0.0
11/05/2018
5.35
 4,700 5.23 5.35 5.19 10 0 0.0
10/05/2018
5.23
 1,890 5.17 5.39 5.19 0 0 0
09/05/2018
5.17
 26,360 5.21 5.23 5.11 18,100 0 0.2
08/05/2018
5.21
 7,710 5.43 5.43 5.21 2,350 0 0.0
07/05/2018
5.43
 1,030 5.45 5.45 5.31 10 0 0.0
04/05/2018
5.45
 14,160 5.50 5.50 5.29 8,970 0 0.1
03/05/2018
5.50
 3,460 5.47 5.56 5.37 0 0 0
02/05/2018
5.47
 5,410 5.45 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 5.39 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 5.38 5.41 5.34 0 10 0.0
20/04/2018
5.38
 220 5.45 5.45 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 5.45 5.45 5.30 36,200 0 0.5
17/04/2018
5.45
 27,260 5.45 5.48 5.32 5,340 0 0.1
16/04/2018
5.45
 20,580 5.45 5.58 5.30 16,230 0 0.2
13/04/2018
5.45
 27,460 5.59 5.63 5.25 10 0 0.0
12/04/2018
5.59
 13,930 5.43 5.78 5.45 50 0 0.0
11/04/2018
5.43
 169,540 5.09 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 5.05 5.09 5.09 0 0 0
06/04/2018
5.05
 12,530 5.09 5.09 4.98 0 0 0
05/04/2018
5.09
 32,130 4.96 5.09 4.94 3,050 0 0.0
04/04/2018
4.96
 11,770 4.90 5.01 4.96 10 0 0.0
03/04/2018
4.90
 5,100 5.03 5.03 4.90 0 0 0
02/04/2018
5.03
 5,230 4.99 5.05 4.98 230 0 0.0
30/03/2018
4.99
 11,560 4.90 5.01 4.87 0 0 0
29/03/2018
4.90
 5,810 5.09 5.09 4.89 10 0 0.0
28/03/2018
5.09
 1,940 5.05 5.09 4.89 0 0 0
27/03/2018
5.05
 28,050 4.98 5.05 4.90 0 0 0
26/03/2018
4.98
 22,780 5.01 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 5.03 5.03 4.90 10 0 0.0
21/03/2018
5.03
 1,470 4.92 5.09 4.94 40 0 0.0
20/03/2018
4.92
 7,120 4.92 4.92 4.85 0 0 0
19/03/2018
4.92
 26,210 4.87 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 4.94 4.94 4.83 60 0 0.0
13/03/2018
4.94
 4,120 5.01 5.01 4.83 30 0 0.0
12/03/2018
5.01
 2,080 4.94 5.01 4.87 10 0 0.0
09/03/2018
4.94
 6,690 4.90 4.98 4.79 40 0 0.0
08/03/2018
4.90
 1,010 4.85 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 4.92 4.98 4.81 10 0 0.0
05/03/2018
4.92
 3,950 4.94 4.99 4.92 2,260 0 0.0
02/03/2018
4.94
 1,550 4.98 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 4.90 4.98 4.85 140 0 0.0
27/02/2018
4.90
 2,360 4.90 4.96 4.87 60 0 0.0
26/02/2018
4.90
 23,070 4.89 4.90 4.85 0 0 0
23/02/2018
4.89
 13,610 4.87 5.01 4.83 170 0 0.0
22/02/2018
4.87
 840 4.99 5.01 4.87 400 0 0.0
21/02/2018
4.99
 3,850 5.01 5.09 4.83 1,030 0 0.0
13/02/2018
5.01
 7,550 4.99 5.07 4.83 1,590 0 0.0
12/02/2018
4.99
 8,650 5.01 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 4.98 4.98 4.72 2,220 10 0.0
07/02/2018
4.98
 7,020 4.98 4.98 4.85 120 20 0.0
06/02/2018
4.98
 1,310 5.07 5.07 4.72 1,110 0 0.0
05/02/2018
5.07
 50,420 4.90 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 4.90 4.90 4.76 30 1,540 0.0
31/01/2018
4.90
 17,360 4.89 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

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