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
10.10
2 tháng
(2026-08-10) 		1.25 12.56% 3,088,100 0 0
9.68
11.20
10.10
3 tháng
(2026-07-10) 		1.25 12.51% 3,889,500 -100 0.0
9.45
11.20
10.10
6 tháng
(2026-04-13) 		0.93 9.03% 8,440,800 -100 0.0
9.45
11.20
10.10
12 tháng
(2025-10-13) 		0.97 9.51% 21,967,600 -900 0.0
9.41
12.27
10.10
24 tháng
(2024-10-18) 		1.09 10.77% 68,234,600 -15,600 -0.2
8.04
12.27
10.10
36 tháng
(2023-10-24) 		2.70 31.69% 126,452,100 -23,100 -0.3
7.53
12.27
10.10
60 tháng
(2021-11-03) 		0.72 6.90% 228,434,700 -176,356 -2.7
4.80
12.51
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2016
4.35
 8,470 4.42 4.45 4.32 0 0 0
21/10/2016
4.35
 14,370 4.42 4.42 4.32 0 0 0
20/10/2016
4.30
 7,030 4.27 4.38 4.25 0 0 0
19/10/2016
4.37
 6,150 4.38 4.38 4.34 0 0 0
18/10/2016
4.35
 8,690 4.42 4.42 4.29 0 0 0
17/10/2016
4.25
 24,180 4.29 4.35 4.25 0 0 0
14/10/2016
4.27
 14,810 4.25 4.38 4.25 0 0 0
13/10/2016
4.35
 10,620 4.32 4.38 4.25 0 0 0
12/10/2016
4.29
 18,180 4.37 4.38 4.27 0 0 0
11/10/2016
4.27
 36,200 4.27 4.38 4.27 0 50 0.0
10/10/2016
4.25
 22,260 4.38 4.42 4.25 0 0 0
07/10/2016
4.35
 25,420 4.37 4.42 4.35 0 0 0
06/10/2016
4.38
 5,690 4.37 4.38 4.32 0 0 0
05/10/2016
4.38
 10,330 4.30 4.40 4.30 0 750 0.0
04/10/2016
4.45
 44,040 4.37 4.45 4.32 25,000 0 0.3
03/10/2016
4.35
 16,840 4.37 4.37 4.25 0 0 0
30/09/2016
4.34
 11,700 4.35 4.42 4.34 40 0 0.0
29/09/2016
4.45
 43,160 4.25 4.45 4.22 0 0 0
28/09/2016
4.29
 22,530 4.32 4.32 4.29 0 0 0
27/09/2016
4.38
 48,620 4.32 4.42 4.25 0 0 0
26/09/2016
4.32
 6,910 4.42 4.42 4.32 0 0 0
23/09/2016
4.45
 12,930 4.38 4.45 4.38 0 0 0
22/09/2016
4.42
 38,720 4.45 4.48 4.38 50 0 0.0
21/09/2016
4.45
 213,830 4.38 4.58 4.38 60,010 0 0.8
20/09/2016
4.38
 32,880 4.35 4.45 4.35 0 0 0
19/09/2016
4.38
 11,000 4.42 4.42 4.35 0 0 0
16/09/2016
4.38
 20,440 4.38 4.45 4.38 0 0 0
15/09/2016
4.45
 20,980 4.42 4.45 4.38 0 0 0
14/09/2016
4.48
 14,230 4.42 4.48 4.38 0 0 0
13/09/2016
4.45
 35,460 4.47 4.47 4.42 0 0 0
12/09/2016
4.45
 52,020 4.48 4.52 4.38 0 0 0
09/09/2016
4.48
 75,440 4.48 4.48 4.42 0 0 0
08/09/2016
4.45
 67,880 4.42 4.45 4.38 0 0 0
07/09/2016
4.45
 57,070 4.45 4.48 4.45 0 0 0
06/09/2016
4.48
 34,380 4.45 4.48 4.45 0 0 0
05/09/2016
4.45
 7,000 4.45 4.45 4.45 0 0 0
01/09/2016
4.48
 1,780 4.42 4.48 4.38 110 0 0.0
31/08/2016
4.45
 55,550 4.42 4.45 4.42 20 0 0.0
30/08/2016
4.45
 59,510 4.42 4.45 4.42 500 0 0.0
29/08/2016
4.45
 47,220 4.42 4.48 4.42 2,420 0 0.0
26/08/2016
4.45
 100,470 4.52 4.52 4.45 0 4,700 -0.1
25/08/2016
4.52
 9,010 4.45 4.52 4.45 0 0 0
24/08/2016
4.52
 83,180 4.38 4.52 4.38 1,320 0 0.0
23/08/2016
4.38
 5,270 4.29 4.38 4.29 2,660 0 0.0
22/08/2016
4.42
 86,950 4.42 4.45 4.25 20 0 0.0
19/08/2016
4.45
 79,410 4.42 4.48 4.25 0 0 0
18/08/2016
4.45
 28,570 4.38 4.48 4.38 0 0 0
17/08/2016
4.38
 95,290 4.32 4.38 4.29 0 0 0
16/08/2016
4.35
 45,530 4.35 4.35 4.29 0 0 0
15/08/2016
4.38
 22,510 4.32 4.42 4.32 0 0 0
12/08/2016
4.35
 49,190 4.32 4.38 4.32 0 0 0
11/08/2016
4.35
 8,370 4.32 4.35 4.29 40 0 0.0
10/08/2016
4.42
 17,070 4.42 4.42 4.29 0 2,000 0.0
09/08/2016
4.42
 117,670 4.32 4.42 4.32 40,750 0 0.5
08/08/2016
4.32
 3,950 4.25 4.32 4.25 0 0 0
05/08/2016
4.29
 47,150 4.25 4.29 4.22 0 0 0
04/08/2016
4.25
 13,120 4.29 4.32 4.25 40 0 0.0
03/08/2016
4.29
 101,680 4.22 4.32 4.19 20 0 0.0
02/08/2016
4.25
 173,110 4.45 4.48 4.19 30,020 113,000 -1.1
01/08/2016
4.45
 7,490 4.55 4.55 4.45 0 0 0
29/07/2016
4.52
 57,540 4.55 4.61 4.48 10,570 0 0.1
28/07/2016
4.55
 30,490 4.58 4.58 4.48 3,100 0 0.0
27/07/2016
4.48
 11,760 4.48 4.58 4.48 9,640 0 0.1
26/07/2016
4.55
 70,560 4.42 4.55 4.42 0 0 0
25/07/2016
4.42
 10,160 4.42 4.58 4.42 0 0 0
22/07/2016
4.42
 15,430 4.58 4.58 4.42 0 0 0
21/07/2016
4.55
 51,980 4.68 4.68 4.55 0 0 0
20/07/2016
4.71
 16,930 4.71 4.71 4.58 0 0 0
19/07/2016
4.71
 15,700 4.78 4.78 4.61 0 0 0
18/07/2016
4.78
 111,510 4.68 4.81 4.68 50 0 0.0
15/07/2016
4.68
 27,260 4.61 4.78 4.61 0 0 0
14/07/2016
4.71
 112,600 4.71 4.81 4.52 0 0 0
13/07/2016
4.71
 127,140 4.68 4.84 4.68 0 0 0
12/07/2016
4.68
 35,760 4.74 4.74 4.58 0 0 0
11/07/2016
4.74
 533,540 4.48 4.78 4.48 0 0 0
08/07/2016
4.48
 36,720 4.45 4.48 4.38 20 0 0.0
07/07/2016
4.42
 54,320 4.48 4.52 4.42 50 0 0.0
06/07/2016
4.45
 66,630 4.45 4.58 4.45 25,400 0 0.3
05/07/2016
4.48
 176,410 4.58 4.58 4.42 20,030 0 0.3
04/07/2016
4.55
 7,310 4.55 4.58 4.52 2,300 0 0.0
01/07/2016
4.52
 52,000 4.58 4.65 4.45 0 0 0
30/06/2016
4.65
 116,500 4.58 4.65 4.55 0 0 0
29/06/2016
4.55
 8,090 4.55 4.55 4.52 0 0 0
28/06/2016
4.52
 36,140 4.45 4.52 4.45 14,000 20,000 -0.1
27/06/2016
4.48
 23,700 4.52 4.58 4.42 0 0 0
24/06/2016
4.48
 91,480 4.55 4.61 4.35 12,950 20,000 -0.1
23/06/2016
4.55
 94,150 4.55 4.61 4.52 10,000 3,000 0.1
22/06/2016
4.65
 23,810 4.52 4.65 4.48 19,300 0 0.3
21/06/2016
4.55
 35,480 4.48 4.55 4.42 1,490 0 0.0
20/06/2016
4.55
 29,340 4.55 4.55 4.45 5,300 0 0.1
17/06/2016
4.55
 23,510 4.58 4.61 4.48 500 0 0.0
16/06/2016
4.65
 18,380 4.55 4.65 4.45 1,000 0 0.0
15/06/2016: Cổ tức tiền mặt tỉ lệ: 12%
15/06/2016
4.52
 18,120 4.52 4.58 4.52 2,920 0 0.0
14/06/2016
4.48
 54,410 4.48 4.51 4.48 10,000 0 0.1
13/06/2016
4.48
 37,720 4.42 4.51 4.42 11,000 0 0.2
10/06/2016
4.51
 95,050 4.51 4.54 4.48 30,000 0 0.4
09/06/2016
4.54
 39,780 4.54 4.54 4.51 29,700 0 0.4
08/06/2016
4.54
 24,530 4.54 4.57 4.54 1,900 0 0.0
07/06/2016
4.57
 123,940 4.51 4.60 4.48 20,000 0 0.3
06/06/2016
4.48
 93,240 4.42 4.48 4.39 0 0 0

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