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)
11/08/2017
4.78
 6,300 4.89 4.89 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 4.58 4.89 4.58 3,100 0 0.0
08/08/2017
4.87
 116,470 4.70 4.90 4.70 8,110 21,600 -0.2
07/08/2017
4.76
 10,770 4.76 4.76 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 4.87 4.90 4.72 2,010 0 0.0
02/08/2017
4.89
 5,870 4.76 4.89 4.74 3,010 0 0.0
01/08/2017
4.90
 16,190 4.70 4.94 4.70 1,110 0 0.0
31/07/2017
4.94
 2,220 4.92 4.94 4.92 1,110 0 0.0
28/07/2017
4.76
 2,010 4.94 4.94 4.76 110 0 0.0
27/07/2017
4.89
 12,840 4.69 5.18 4.69 1,840 0 0.0
26/07/2017
4.87
 5,960 4.87 4.87 4.69 0 0 0
25/07/2017
4.90
 23,850 4.72 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 4.74 4.90 4.74 20 0 0.0
18/07/2017
4.90
 260 4.92 4.92 4.87 20 0 0.0
17/07/2017
4.90
 7,680 4.89 4.92 4.76 1,030 0 0.0
14/07/2017
4.76
 18,110 4.85 4.90 4.74 60 0 0.0
13/07/2017
4.74
 36,600 4.79 4.83 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 4.81 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 4.90 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 4.67 4.72 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 4.70 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 4.65 4.78 4.65 0 20 0.0
26/06/2017
4.72
 2,500 4.70 4.72 4.70 0 0 0
23/06/2017
4.69
 10,850 4.69 4.72 4.69 0 0 0
22/06/2017
4.76
 6,030 4.72 4.76 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 4.60 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 4.60 4.83 4.60 0 0 0
14/06/2017
4.70
 79,090 4.52 4.70 4.52 10 0 0.0
13/06/2017
4.65
 56,920 4.56 4.65 4.54 0 0 0
12/06/2017
4.69
 14,910 4.54 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 4.54 4.61 4.41 0 0 0
07/06/2017
4.56
 79,050 4.41 4.58 4.41 10 27,220 -0.3
06/06/2017
4.52
 3,990 4.49 4.52 4.40 0 0 0
05/06/2017
4.54
 64,500 4.38 4.54 4.38 20 0 0.0
02/06/2017
4.49
 14,150 4.47 4.49 4.34 240 0 0.0
01/06/2017
4.49
 26,640 4.52 4.52 4.38 0 0 0
31/05/2017
4.54
 10,840 4.50 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 4.52 4.56 4.52 0 0 0
26/05/2017
4.56
 5,280 4.56 4.56 4.47 200 0 0.0
25/05/2017
4.58
 35,660 4.54 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 4.29 4.43 4.29 0 30,000 -0.4
22/05/2017
4.30
 25,730 4.36 4.40 4.27 2,020 0 0.0
19/05/2017
4.38
 12,910 4.38 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 4.27 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 4.30 4.35 4.19 2,230 0 0.0
11/05/2017
4.29
 14,770 4.27 4.29 4.22 10 0 0.0
10/05/2017
4.29
 29,030 4.29 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 4.20 4.20 4.09 0 0 0
05/05/2017
4.19
 110 4.19 4.19 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 4.09 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 4.09 4.19 3.99 0 0 0
26/04/2017
4.14
 1,430 4.02 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 4.12 4.12 4.12 0 0 0
21/04/2017
4.11
 2,020 4.11 4.11 4.01 0 0 0
20/04/2017
4.16
 4,230 4.16 4.16 4.01 0 0 0
19/04/2017
4.14
 25,900 4.09 4.14 4.09 0 0 0
18/04/2017
4.11
 870 4.01 4.11 4.01 0 0 0
17/04/2017
4.09
 2,560 4.09 4.09 3.99 10 0 0.0
14/04/2017
4.11
 4,080 4.09 4.11 4.09 0 0 0
13/04/2017
4.11
 52,980 4.04 4.11 4.04 50 0 0.0
12/04/2017
4.04
 40,960 4.02 4.06 4.01 0 0 0
11/04/2017
4.02
 4,160 3.99 4.02 3.94 0 0 0
10/04/2017
3.99
 10,290 3.99 4.04 3.93 330 0 0.0
07/04/2017
4.01
 8,810 3.93 4.01 3.93 0 0 0
05/04/2017
4.01
 3,320 4.04 4.04 3.96 10 0 0.0
04/04/2017
4.01
 3,480 4.01 4.06 3.94 460 0 0.0
03/04/2017
3.99
 8,310 3.96 3.99 3.93 110 0 0.0
31/03/2017
3.98
 21,900 3.94 3.98 3.91 7,490 1,000 0.1
30/03/2017
3.98
 9,860 3.89 4.09 3.89 1,410 0 0.0
29/03/2017
3.93
 9,250 3.99 3.99 3.83 10 1,000 0.0
28/03/2017
3.93
 4,820 3.93 3.93 3.89 0 1,000 0.0
27/03/2017
3.91
 3,110 4.06 4.06 3.91 10 0 0.0
24/03/2017
3.93
 15,670 3.91 4.09 3.91 2,190 0 0.0
23/03/2017
3.91
 10,190 3.91 3.96 3.89 120 0 0.0
22/03/2017
3.93
 6,160 3.93 3.98 3.88 2,990 0 0.0

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