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)
28/06/2016
4.52
 36,140 4.48 4.52 4.45 14,000 20,000 -0.1
27/06/2016
4.48
 23,700 4.48 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 4.65 4.65 4.52 10,000 3,000 0.1
22/06/2016
4.65
 23,810 4.55 4.65 4.48 19,300 0 0.3
21/06/2016
4.55
 35,480 4.55 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 4.65 4.65 4.48 500 0 0.0
16/06/2016
4.65
 18,380 4.52 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 4.48 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 4.51 4.51 4.42 11,000 0 0.2
10/06/2016
4.51
 95,050 4.54 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 4.57 4.57 4.54 1,900 0 0.0
07/06/2016
4.57
 123,940 4.48 4.60 4.48 20,000 0 0.3
06/06/2016
4.48
 93,240 4.39 4.48 4.39 0 0 0
03/06/2016
4.39
 24,310 4.39 4.39 4.33 0 0 0
02/06/2016
4.39
 6,850 4.36 4.42 4.33 4,100 0 0.1
01/06/2016
4.36
 16,210 4.30 4.36 4.27 0 0 0
31/05/2016
4.30
 33,790 4.30 4.33 4.24 2,000 0 0.0
30/05/2016
4.30
 14,210 4.36 4.36 4.27 0 0 0
27/05/2016
4.36
 3,740 4.33 4.36 4.27 0 0 0
26/05/2016
4.33
 36,460 4.24 4.36 4.18 7,100 0 0.1
25/05/2016
4.24
 90,600 4.27 4.33 4.21 7,050 0 0.1
24/05/2016
4.27
 153,310 4.42 4.45 4.27 3,000 0 0.0
23/05/2016
4.42
 23,820 4.42 4.45 4.30 0 7,000 -0.1
20/05/2016
4.42
 9,070 4.45 4.45 4.39 0 0 0
19/05/2016
4.45
 3,030 4.42 4.45 4.42 0 0 0
18/05/2016
4.42
 55,690 4.36 4.42 4.36 0 0 0
17/05/2016
4.36
 103,640 4.42 4.45 4.36 0 0 0
16/05/2016
4.42
 53,640 4.48 4.51 4.39 20,000 0 0.3
13/05/2016
4.48
 146,500 4.45 4.48 4.42 0 0 0
12/05/2016
4.45
 46,760 4.39 4.45 4.36 0 0 0
11/05/2016
4.39
 80,510 4.54 4.54 4.30 210 7,000 -0.1
10/05/2016
4.54
 21,770 4.60 4.60 4.51 0 0 0
09/05/2016
4.60
 55,490 4.60 4.63 4.54 13,000 8,880 0.1
06/05/2016
4.60
 85,940 4.57 4.66 4.54 13,100 0 0.2
05/05/2016
4.57
 91,330 4.51 4.57 4.48 0 0 0
04/05/2016
4.51
 116,430 4.42 4.51 4.39 7,050 0 0.1
29/04/2016
4.42
 56,410 4.33 4.42 4.30 13,400 0 0.2
28/04/2016
4.33
 107,070 4.30 4.33 4.24 0 24,800 -0.3
27/04/2016
4.30
 84,810 4.24 4.33 4.24 0 12,970 -0.2
26/04/2016
4.24
 106,350 4.24 4.27 4.18 2,000 30,000 -0.4
25/04/2016
4.24
 44,020 4.21 4.27 4.21 0 0 0
22/04/2016
4.21
 54,390 4.30 4.33 4.21 0 0 0
21/04/2016
4.30
 38,860 4.27 4.30 4.21 0 0 0
20/04/2016
4.27
 60,890 4.24 4.42 4.27 8,520 0 0.1
19/04/2016
4.24
 69,350 4.27 4.36 4.21 12,050 0 0.2
15/04/2016
4.27
 27,850 4.30 4.33 4.24 7,150 0 0.1
14/04/2016
4.30
 4,550 4.30 4.36 4.30 0 0 0
13/04/2016
4.30
 22,890 4.36 4.36 4.27 4,500 0 0.1
12/04/2016
4.36
 4,680 4.36 4.39 4.30 0 0 0
11/04/2016
4.36
 29,720 4.39 4.39 4.21 12,830 0 0.2
08/04/2016
4.39
 4,230 4.39 4.42 4.33 1,000 0 0.0
07/04/2016
4.39
 12,990 4.33 4.39 4.24 6,600 0 0.1
06/04/2016
4.33
 4,110 4.33 4.36 4.27 0 0 0
05/04/2016
4.33
 11,720 4.30 4.36 4.24 8,710 0 0.1
04/04/2016
4.30
 35,920 4.27 4.33 4.24 9,200 0 0.1
01/04/2016
4.27
 3,150 4.24 4.27 4.18 900 0 0.0
31/03/2016
4.24
 42,690 4.18 4.24 4.15 0 0 0
30/03/2016
4.18
 28,700 4.21 4.27 4.12 0 0 0
29/03/2016
4.21
 86,400 4.21 4.24 4.18 0 0 0
28/03/2016
4.21
 26,640 4.21 4.33 4.18 0 0 0
25/03/2016
4.21
 54,660 4.21 4.24 4.18 0 0 0
24/03/2016
4.21
 57,970 4.33 4.33 4.21 0 0 0
23/03/2016
4.33
 23,540 4.30 4.36 4.24 0 0 0
22/03/2016
4.30
 5,800 4.39 4.39 4.30 0 0 0
21/03/2016
4.39
 5,460 4.36 4.39 4.33 0 0 0
18/03/2016
4.36
 24,670 4.33 4.51 4.33 0 0 0
17/03/2016
4.33
 92,510 4.27 4.33 4.27 0 0 0
16/03/2016
4.27
 49,310 4.33 4.39 4.21 10,000 0 0.1
15/03/2016
4.33
 131,430 4.42 4.54 4.30 0 0 0
14/03/2016
4.42
 45,530 4.33 4.45 4.36 0 0 0
11/03/2016
4.33
 197,810 4.06 4.33 4.09 57,770 0 0.8
10/03/2016
4.06
 148,330 4.00 4.12 4.00 11,100 105,550 -1.3
09/03/2016
4.00
 12,880 3.94 4.03 3.97 0 0 0
08/03/2016
3.94
 54,500 4.03 4.06 3.94 0 36,610 -0.5
07/03/2016
4.03
 62,020 4.03 4.12 4.00 19,000 43,070 -0.3
04/03/2016
4.03
 74,590 4.09 4.12 3.97 4,270 11,020 -0.1
03/03/2016
4.09
 33,030 4.09 4.18 4.06 0 19,620 -0.3
02/03/2016
4.09
 86,650 4.09 4.18 4.09 10,600 64,130 -0.7
01/03/2016
4.09
 33,640 4.21 4.21 4.09 300 0 0.0
29/02/2016
4.21
 45,740 4.24 4.24 4.12 2,300 0 0.0
26/02/2016
4.24
 18,780 4.18 4.24 4.15 0 0 0
25/02/2016
4.18
 45,790 4.09 4.24 4.09 0 0 0
24/02/2016
4.09
 99,430 4.21 4.33 4.09 20,020 0 0.3
23/02/2016
4.21
 125,870 4.39 4.42 4.18 0 0 0
22/02/2016
4.39
 14,220 4.42 4.42 4.18 800 0 0.0
19/02/2016
4.42
 27,700 4.45 4.45 4.36 0 0 0
18/02/2016
4.45
 33,260 4.42 4.45 4.36 0 0 0
17/02/2016
4.42
 58,890 4.36 4.45 4.36 29,290 0 0.4
16/02/2016
4.36
 39,120 4.45 4.45 4.36 0 0 0
15/02/2016
4.45
 9,650 4.39 4.45 4.36 0 0 0
05/02/2016
4.39
 59,170 4.24 4.42 4.24 41,190 0 0.6
04/02/2016
4.24
 6,820 4.33 4.39 4.24 0 0 0
03/02/2016
4.33
 25,910 4.30 4.33 4.21 0 0 0
02/02/2016
4.30
 22,900 4.21 4.30 4.15 0 0 0
01/02/2016
4.21
 42,480 4.18 4.30 4.18 3,180 0 0.0
29/01/2016
4.18
 226,020 4.36 4.42 4.09 9,000 0 0.1

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