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)
06/09/2017
4.85
 4,310 4.85 4.87 4.83 3,710 0 0.0
05/09/2017
4.85
 40,860 4.65 4.85 4.65 1,110 0 0.0
01/09/2017
4.65
 20,020 4.83 4.85 4.63 30 0 0.0
31/08/2017
4.83
 850 4.65 4.83 4.78 50 0 0.0
30/08/2017
4.65
 4,020 4.69 4.90 4.65 10 0 0.0
29/08/2017
4.69
 13,270 4.87 4.87 4.67 20 0 0.0
28/08/2017
4.87
 2,120 4.81 4.89 4.61 1,420 0 0.0
25/08/2017
4.81
 45,190 4.69 4.90 4.65 6,430 0 0.1
24/08/2017
4.69
 88,760 4.67 4.90 4.67 20 0 0.0
23/08/2017
4.67
 6,430 4.76 4.78 4.67 2,100 0 0.0
22/08/2017
4.76
 30 4.65 4.76 4.76 30 0 0.0
21/08/2017
4.65
 40,270 4.72 4.81 4.63 20 0 0.0
18/08/2017
4.72
 74,080 4.72 4.87 4.40 6,350 0 0.1
17/08/2017
4.72
 32,440 4.74 4.87 4.72 10 0 0.0
16/08/2017
4.74
 8,140 4.87 4.87 4.72 10 0 0.0
15/08/2017
4.87
 6,180 4.72 4.90 4.70 10 0 0.0
14/08/2017
4.72
 18,360 4.78 4.83 4.72 0 0 0
11/08/2017
4.78
 6,300 4.90 4.90 4.78 2,800 0 0.0
10/08/2017
4.90
 7,100 4.89 4.90 4.89 3,100 0 0.0
09/08/2017
4.89
 3,330 4.87 4.89 4.58 3,100 0 0.0
08/08/2017
4.87
 116,470 4.76 4.90 4.70 8,110 21,600 -0.2
07/08/2017
4.76
 10,770 4.92 4.92 4.76 0 0 0
04/08/2017
4.92
 23,710 4.90 4.94 4.72 3,100 0 0.0
03/08/2017
4.90
 32,210 4.89 4.90 4.72 2,010 0 0.0
02/08/2017
4.89
 5,870 4.90 4.90 4.74 3,010 0 0.0
01/08/2017
4.90
 16,190 4.94 4.94 4.70 1,110 0 0.0
31/07/2017
4.94
 2,220 4.76 4.94 4.92 1,110 0 0.0
28/07/2017
4.76
 2,010 4.89 4.94 4.76 110 0 0.0
27/07/2017
4.89
 12,840 4.87 5.18 4.69 1,840 0 0.0
26/07/2017
4.87
 5,960 4.90 4.90 4.69 0 0 0
25/07/2017
4.90
 23,850 4.90 4.90 4.69 10 16,800 -0.2
24/07/2017
4.90
 3,340 4.89 4.92 4.89 0 0 0
21/07/2017
4.89
 1,320 4.90 4.92 4.89 1,310 0 0.0
20/07/2017
4.90
 3,430 4.90 4.90 4.76 0 0 0
19/07/2017
4.90
 470 4.90 4.90 4.74 20 0 0.0
18/07/2017
4.90
 260 4.90 4.92 4.87 20 0 0.0
17/07/2017
4.90
 7,680 4.76 4.92 4.76 1,030 0 0.0
14/07/2017
4.76
 18,110 4.74 4.90 4.74 60 0 0.0
13/07/2017
4.74
 36,600 4.94 4.94 4.70 8,020 0 0.1
12/07/2017
4.94
 77,720 4.96 4.96 4.78 18,000 0 0.2
11/07/2017
4.96
 6,210 4.96 4.96 4.81 0 0 0
10/07/2017
4.96
 1,200 4.96 4.96 4.96 0 0 0
07/07/2017
4.96
 36,350 4.98 4.98 4.87 510 0 0.0
06/07/2017
4.98
 83,760 4.92 4.98 4.83 50 27,320 -0.4
05/07/2017
4.92
 73,250 4.83 4.92 4.74 31,540 0 0.4
04/07/2017
4.83
 67,930 4.72 4.83 4.72 10,000 0 0.1
03/07/2017
4.72
 3,510 4.76 4.76 4.67 0 1,120 0.0
30/06/2017
4.76
 59,870 4.67 4.76 4.65 0 34,590 -0.4
29/06/2017
4.67
 76,970 4.76 4.79 4.67 10 1,000 0.0
28/06/2017
4.76
 62,860 4.74 4.76 4.67 0 9,000 -0.1
27/06/2017
4.74
 37,430 4.72 4.78 4.65 0 20 0.0
26/06/2017
4.72
 2,500 4.69 4.72 4.70 0 0 0
23/06/2017
4.69
 10,850 4.76 4.76 4.69 0 0 0
22/06/2017
4.76
 6,030 4.78 4.78 4.70 20 0 0.0
21/06/2017
4.78
 25,910 4.78 4.78 4.78 0 0 0
20/06/2017
4.78
 12,070 4.76 4.79 4.69 0 0 0
19/06/2017
4.76
 25,800 4.67 4.76 4.60 10 0 0.0
16/06/2017
4.67
 19,840 4.79 4.79 4.61 10 0 0.0
15/06/2017
4.79
 88,980 4.70 4.83 4.60 0 0 0
14/06/2017
4.70
 79,090 4.65 4.70 4.52 10 0 0.0
13/06/2017
4.65
 56,920 4.69 4.69 4.54 0 0 0
12/06/2017
4.69
 14,910 4.67 4.69 4.54 10 0 0.0
09/06/2017
4.67
 26,300 4.61 4.69 4.58 0 0 0
08/06/2017
4.61
 55,880 4.56 4.61 4.41 0 0 0
07/06/2017
4.56
 79,050 4.52 4.58 4.41 10 27,220 -0.3
06/06/2017
4.52
 3,990 4.54 4.54 4.40 0 0 0
05/06/2017
4.54
 64,500 4.49 4.54 4.38 20 0 0.0
02/06/2017
4.49
 14,150 4.49 4.49 4.34 240 0 0.0
01/06/2017
4.49
 26,640 4.54 4.54 4.38 0 0 0
31/05/2017
4.54
 10,840 4.52 4.54 4.47 300 200 0.0
30/05/2017
4.52
 16,270 4.56 4.56 4.41 2,810 0 0.0
29/05/2017
4.56
 510 4.56 4.56 4.52 0 0 0
26/05/2017
4.56
 5,280 4.58 4.58 4.47 200 0 0.0
25/05/2017
4.58
 35,660 4.56 4.58 4.52 0 0 0
24/05/2017
4.56
 137,110 4.43 4.56 4.43 0 0 0
23/05/2017
4.43
 130,030 4.30 4.43 4.29 0 30,000 -0.4
22/05/2017
4.30
 25,730 4.38 4.40 4.27 2,020 0 0.0
19/05/2017
4.38
 12,910 4.36 4.38 4.36 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 13%
18/05/2017
4.36
 37,080 4.29 4.36 4.29 0 0 0
17/05/2017
4.29
 44,340 4.30 4.32 4.25 0 0 0
16/05/2017
4.30
 47,230 4.24 4.32 4.24 0 0 0
15/05/2017
4.24
 90,100 4.29 4.30 4.22 10 0 0.0
12/05/2017
4.29
 10,660 4.29 4.35 4.19 2,230 0 0.0
11/05/2017
4.29
 14,770 4.29 4.29 4.22 10 0 0.0
10/05/2017
4.29
 29,030 4.27 4.32 4.25 3,680 0 0.0
09/05/2017
4.27
 63,280 4.16 4.32 4.12 36,150 800 0.5
08/05/2017
4.16
 37,470 4.19 4.20 4.09 0 0 0
05/05/2017
4.19
 110 4.22 4.22 4.19 0 0 0
04/05/2017
4.22
 2,500 4.20 4.22 4.20 0 0 0
03/05/2017
4.20
 11,840 4.19 4.20 4.02 0 0 0
28/04/2017
4.19
 19,470 4.19 4.20 4.12 3,000 0 0.0
27/04/2017
4.19
 11,340 4.14 4.19 3.99 0 0 0
26/04/2017
4.14
 1,430 4.14 4.19 3.86 150 0 0.0
25/04/2017
4.14
 90 4.12 4.14 4.12 0 0 0
24/04/2017
4.12
 10 4.11 4.12 4.12 0 0 0
21/04/2017
4.11
 2,020 4.16 4.16 4.01 0 0 0
20/04/2017
4.16
 4,230 4.14 4.16 4.01 0 0 0
19/04/2017
4.14
 25,900 4.11 4.14 4.09 0 0 0
18/04/2017
4.11
 870 4.09 4.11 4.01 0 0 0
17/04/2017
4.09
 2,560 4.11 4.11 3.99 10 0 0.0

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