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)
30/08/2013
2.02
 560 2.02 2.02 1.97 0 0 0
29/08/2013
2.02
 12,040 1.95 2.02 1.97 0 0 0
28/08/2013
1.95
 90,530 2.05 2.05 1.92 4,310 0 0.0
27/08/2013
2.05
 9,910 2.07 2.07 2.02 0 0 0
26/08/2013
2.07
 9,710 2.07 2.10 2.05 0 0 0
23/08/2013
2.07
 7,700 2.07 2.07 2.02 0 0 0
22/08/2013
2.07
 7,400 2.07 2.07 2.05 0 0 0
21/08/2013
2.07
 11,620 2.10 2.10 2.02 0 0 0
20/08/2013
2.10
 46,200 2.07 2.10 2.05 0 8,000 -0.1
19/08/2013
2.07
 44,010 2.05 2.07 2.05 0 0 0
16/08/2013
2.05
 51,590 2.07 2.10 2.02 0 0 0
15/08/2013
2.07
 26,470 2.07 2.10 2.02 0 0 0
14/08/2013
2.07
 5,080 2.02 2.07 2.00 0 0 0
13/08/2013
2.02
 23,260 2.07 2.10 2.00 0 0 0
12/08/2013
2.07
 15,190 2.07 2.12 2.05 0 0 0
09/08/2013
2.07
 14,810 2.07 2.10 2.05 0 0 0
08/08/2013
2.07
 20,820 2.10 2.10 2.05 2,000 0 0.0
07/08/2013
2.10
 32,390 2.07 2.10 2.02 0 0 0
06/08/2013
2.07
 8,240 2.07 2.10 2.05 0 0 0
05/08/2013
2.07
 5,630 2.10 2.10 2.05 0 0 0
02/08/2013
2.10
 33,810 2.10 2.10 2.00 0 0 0
01/08/2013
2.10
 22,040 2.10 2.10 2.05 0 0 0
31/07/2013
2.10
 16,940 2.07 2.10 2.07 0 0 0
30/07/2013
2.07
 53,250 2.02 2.07 2.02 0 0 0
29/07/2013
2.02
 7,420 2.12 2.12 2.02 0 0 0
26/07/2013
2.12
 4,480 2.12 2.12 2.10 0 0 0
25/07/2013
2.12
 34,430 2.12 2.15 2.12 20,000 0 0.2
24/07/2013
2.12
 31,280 2.15 2.17 2.10 13,930 0 0.1
23/07/2013
2.15
 55,010 2.15 2.22 2.15 15,000 0 0.1
22/07/2013
2.15
 81,620 2.12 2.22 2.12 23,750 0 0.2
19/07/2013
2.12
 65,930 2.07 2.12 2.07 23,320 0 0.2
18/07/2013
2.07
 33,840 2.07 2.10 2.05 19,870 0 0.2
17/07/2013
2.07
 33,680 2.05 2.07 2.02 9,700 10,000 0.0
16/07/2013
2.05
 78,840 2.02 2.05 2.00 45,160 0 0.4
15/07/2013
2.02
 41,020 2.02 2.05 2.00 21,330 0 0.2
12/07/2013
2.02
 63,440 2.00 2.05 2.00 42,000 0 0.3
11/07/2013
2.00
 34,420 1.92 2.00 1.95 24,800 0 0.2
10/07/2013
1.92
 27,860 1.97 1.97 1.92 0 0 0
09/07/2013
1.97
 14,270 1.95 1.97 1.92 0 0 0
08/07/2013
1.95
 7,500 1.97 1.97 1.92 0 0 0
05/07/2013
1.97
 42,920 1.95 2.00 1.92 0 30,000 -0.2
04/07/2013
1.95
 57,770 2.00 2.02 1.95 100 0 0.0
03/07/2013
2.00
 7,900 2.00 2.05 1.95 0 0 0
02/07/2013
2.00
 16,550 1.97 2.07 1.97 0 0 0
01/07/2013
1.97
 5,580 1.97 2.00 1.95 0 0 0
28/06/2013
1.97
 19,360 1.97 1.97 1.95 0 0 0
27/06/2013
1.97
 16,720 1.97 2.00 1.97 0 0 0
26/06/2013
1.97
 61,040 1.97 2.02 1.95 0 4,000 0.0
25/06/2013
1.97
 138,350 2.10 2.10 1.97 14,100 0 0.1
24/06/2013
2.10
 10,770 2.15 2.15 2.05 0 0 0
21/06/2013
2.15
 41,940 2.12 2.15 2.07 24,000 0 0.2
20/06/2013
2.12
 128,780 2.07 2.20 2.02 83,010 0 0.7
19/06/2013
2.07
 42,830 2.02 2.10 2.02 26,000 0 0.2
18/06/2013
2.02
 40,420 2.07 2.07 2.02 10,100 0 0.1
17/06/2013
2.07
 99,510 2.15 2.15 2.02 33,470 0 0.3
14/06/2013
2.15
 191,450 2.20 2.25 2.12 90,000 37,000 0.5
13/06/2013
2.20
 299,920 2.07 2.20 2.17 60,000 46,000 0.1
12/06/2013
2.07
 347,500 1.95 2.07 1.95 63,090 0 0.5
11/06/2013
1.95
 61,220 1.92 1.95 1.88 0 0 0
10/06/2013
1.92
 186,080 1.85 1.92 1.83 0 0 0
07/06/2013
1.85
 29,880 1.85 1.85 1.80 0 0 0
06/06/2013
1.85
 55,480 1.83 1.85 1.80 0 0 0
05/06/2013
1.83
 42,270 1.83 1.85 1.80 6,140 0 0.0
04/06/2013
1.83
 104,920 1.83 1.85 1.80 16,980 50,090 -0.2
03/06/2013
1.83
 53,690 1.80 1.83 1.80 0 0 0
31/05/2013
1.80
 62,510 1.80 1.83 1.75 0 0 0
30/05/2013
1.80
 50,710 1.80 1.80 1.73 0 0 0
29/05/2013
1.80
 105,040 1.78 1.83 1.78 3,000 0 0.0
28/05/2013
1.78
 48,210 1.78 1.80 1.78 0 0 0
27/05/2013
1.78
 39,720 1.75 1.78 1.75 0 0 0
24/05/2013
1.75
 13,460 1.75 1.78 1.70 0 0 0
23/05/2013
1.75
 38,030 1.75 1.78 1.73 2,450 0 0.0
22/05/2013
1.75
 49,060 1.73 1.78 1.73 0 0 0
21/05/2013
1.73
 48,900 1.70 1.75 1.68 2,550 0 0.0
20/05/2013
1.70
 33,990 1.68 1.73 1.68 0 0 0
17/05/2013
1.68
 45,350 1.73 1.73 1.68 0 0 0
16/05/2013
1.73
 8,660 1.73 1.75 1.70 0 0 0
15/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/05/2013
1.73
 43,430 1.78 1.78 1.68 1,000 0 0.0
14/05/2013
1.78
 99,960 1.82 1.82 1.73 0 800 0.0
13/05/2013
1.82
 124,420 1.86 1.89 1.82 0 0 0
10/05/2013
1.86
 64,500 1.86 1.89 1.86 0 0 0
09/05/2013
1.86
 162,380 1.84 1.86 1.82 0 0 0
08/05/2013
1.84
 44,600 1.84 1.86 1.82 0 0 0
07/05/2013
1.84
 67,180 1.84 1.86 1.80 0 0 0
06/05/2013
1.84
 72,390 1.80 1.84 1.80 0 0 0
03/05/2013
1.80
 93,000 1.82 1.84 1.80 0 0 0
02/05/2013
1.82
 174,360 1.73 1.84 1.73 13,370 0 0.1
26/04/2013
1.73
 62,920 1.73 1.78 1.71 0 0 0
25/04/2013
1.73
 40,810 1.71 1.73 1.65 0 0 0
24/04/2013
1.71
 36,760 1.71 1.71 1.67 2,500 0 0.0
23/04/2013
1.71
 27,710 1.73 1.73 1.65 2,500 0 0.0
22/04/2013
1.73
 17,520 1.69 1.76 1.69 500 0 0.0
18/04/2013
1.69
 83,200 1.73 1.76 1.69 800 0 0.0
17/04/2013
1.73
 47,180 1.67 1.78 1.69 0 0 0
16/04/2013
1.67
 31,060 1.69 1.71 1.65 0 0 0
15/04/2013
1.69
 29,040 1.73 1.73 1.65 0 0 0
12/04/2013
1.73
 49,730 1.76 1.82 1.73 0 0 0
11/04/2013
1.76
 64,450 1.67 1.78 1.67 0 0 0
10/04/2013
1.67
 73,150 1.71 1.73 1.67 0 0 0
09/04/2013
1.71
 63,640 1.69 1.71 1.69 250 5,300 0.0

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