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)
12/01/2024
8.61
 167,500 8.58 8.65 8.50 0 0 0
11/01/2024
8.61
 111,100 8.65 8.69 8.61 0 0 0
10/01/2024
8.61
 187,200 8.61 8.79 8.58 0 0 0
09/01/2024
8.61
 67,400 8.58 8.61 8.54 0 0 0
08/01/2024
8.61
 66,600 8.54 8.69 8.54 0 0 0
05/01/2024
8.58
 132,000 8.65 8.69 8.54 0 0 0
04/01/2024
8.65
 201,200 8.65 8.72 8.58 0 0 0
03/01/2024
8.65
 58,100 8.58 8.65 8.43 0 0 0
02/01/2024
8.58
 108,800 8.61 8.65 8.50 0 0 0
01/01/2024
8.61
 80,400 8.72 8.72 8.58 0 0 0
29/12/2023
8.61
 80,400 8.72 8.72 8.58 0 0 0
28/12/2023
8.61
 148,200 8.65 8.72 8.58 0 0 0
27/12/2023
8.61
 195,400 8.76 8.87 8.58 0 0 0
26/12/2023
8.76
 190,700 8.83 8.90 8.65 0 0 0
25/12/2023
8.83
 648,200 8.32 8.87 8.29 0 0 0
22/12/2023
8.29
 77,900 8.25 8.32 8.25 0 0 0
21/12/2023
8.25
 98,000 8.22 8.29 8.22 0 0 0
20/12/2023
8.25
 66,900 8.22 8.29 8.22 0 0 0
19/12/2023
8.22
 86,800 8.22 8.25 8.18 0 0 0
18/12/2023
8.22
 59,600 8.25 8.29 8.18 0 0 0
15/12/2023
8.25
 44,800 8.25 8.25 8.18 0 0 0
14/12/2023
8.22
 116,800 8.22 8.43 8.18 0 0 0
13/12/2023
8.18
 65,400 8.25 8.29 8.18 0 0 0
12/12/2023
8.25
 89,300 8.32 8.32 8.22 0 0 0
11/12/2023
8.29
 69,000 8.29 8.32 8.25 0 0 0
08/12/2023
8.29
 70,600 8.43 8.43 8.25 0 0 0
07/12/2023
8.36
 168,700 8.47 8.47 8.29 0 0 0
06/12/2023
8.47
 181,900 8.47 8.47 8.36 0 0 0
05/12/2023
8.47
 171,300 8.50 8.54 8.32 0 0 0
04/12/2023
8.50
 300,400 8.36 8.50 8.22 0 0 0
01/12/2023
8.32
 207,100 8.18 8.32 8.18 0 0 0
30/11/2023
8.18
 72,500 8.18 8.25 8.14 0 0 0
29/11/2023
8.18
 139,100 8.14 8.22 8.11 0 0 0
28/11/2023
8.07
 64,700 7.96 8.07 7.93 0 0 0
27/11/2023
8.03
 72,400 8.07 8.18 8.03 0 0 0
24/11/2023
8.07
 213,000 8.11 8.18 7.89 0 0 0
23/11/2023
8.07
 210,400 8.22 8.25 8.07 0 0 0
22/11/2023
8.14
 153,000 8.18 8.22 8.11 0 0 0
21/11/2023
8.18
 27,300 8.18 8.22 8.14 0 0 0
20/11/2023
8.18
 118,200 8.07 8.18 7.96 0 0 0
17/11/2023
8.11
 188,200 8.22 8.25 8.07 0 0 0
16/11/2023
8.22
 84,100 8.18 8.22 8.14 0 0 0
15/11/2023
8.18
 137,900 8.25 8.40 8.11 0 0 0
14/11/2023
8.11
 167,000 8.18 8.25 8.11 0 0 0
13/11/2023
8.11
 64,700 8.22 8.22 8.07 0 0 0
10/11/2023
8.11
 105,500 8.25 8.25 8.11 0 0 0
09/11/2023
8.25
 169,400 8.36 8.40 8.25 0 0 0
08/11/2023
8.29
 171,000 8.11 8.29 7.96 0 0 0
07/11/2023
8.11
 191,100 8.03 8.29 7.96 0 0 0
06/11/2023
8.03
 140,000 7.96 8.03 7.38 0 0 0
03/11/2023
7.93
 156,800 8.03 8.03 7.82 0 0 0
02/11/2023
7.93
 200,100 7.93 8.03 7.82 0 0 0
01/11/2023
7.71
 144,200 7.56 7.71 7.53 0 0 0
31/10/2023
7.53
 267,000 7.93 7.96 7.42 0 0 0
30/10/2023
7.93
 107,700 7.96 8.11 7.89 0 0 0
27/10/2023
7.89
 250,800 7.89 7.96 7.67 0 0 0
26/10/2023
7.85
 1,062,400 8.32 8.32 7.85 0 0 0
25/10/2023
8.43
 157,500 8.50 8.65 8.43 0 0 0
24/10/2023
8.50
 548,600 8.54 8.61 8.32 0 0 0
23/10/2023
8.54
 671,100 8.79 8.94 8.50 0 0 0
20/10/2023
8.79
 572,000 8.69 8.90 8.47 0 0 0
19/10/2023
8.69
 332,000 9.26 9.34 8.69 0 0 0
18/10/2023
9.26
 656,100 9.81 9.84 9.16 0 0 0
17/10/2023
9.84
 403,700 10.10 10.13 9.84 0 0 0
16/10/2023
10.10
 993,600 9.84 10.13 9.77 0 0 0
13/10/2023
9.84
 382,500 9.74 9.88 9.63 0 0 0
12/10/2023
9.84
 421,300 9.74 9.88 9.55 0 0 0
11/10/2023
9.77
 424,600 9.48 9.77 9.48 0 0 0
10/10/2023
9.48
 355,500 9.63 9.77 9.48 0 0 0
09/10/2023
9.55
 632,400 9.59 9.95 9.55 0 0 0
06/10/2023
9.92
 679,400 9.81 9.95 9.48 0 0 0
05/10/2023
10.02
 1,039,600 10.10 10.10 9.63 0 0 0
04/10/2023
10.10
 328,000 9.77 10.13 9.77 0 0 0
03/10/2023
10.13
 730,400 10.35 10.35 9.81 0 0 0
02/10/2023
10.35
 771,600 10.24 10.35 9.77 0 0 0
29/09/2023
10.21
 543,200 10.28 10.28 9.99 0 0 0
28/09/2023
10.06
 2,084,600 9.92 10.06 9.55 0 0 0
27/09/2023
9.41
 566,800 8.90 9.41 8.65 0 0 0
26/09/2023
8.87
 432,100 8.69 8.87 8.47 0 0 0
25/09/2023
8.69
 512,400 8.58 8.83 8.47 0 0 0
22/09/2023
8.54
 458,100 8.79 8.98 8.50 0 0 0
21/09/2023
8.87
 534,500 8.76 8.98 8.76 0 0 0
20/09/2023
8.72
 563,400 8.47 8.72 8.40 0 0 0
19/09/2023
8.40
 108,500 8.43 8.47 8.29 0 0 0
18/09/2023
8.40
 256,300 8.47 8.58 8.32 0 0 0
15/09/2023
8.40
 180,800 8.40 8.58 8.40 0 0 0
14/09/2023
8.36
 243,900 8.40 8.47 8.29 0 0 0
13/09/2023
8.40
 454,400 8.58 8.58 8.36 0 0 0
12/09/2023
8.47
 213,300 8.61 8.61 8.40 0 0 0
11/09/2023
8.50
 645,000 8.40 8.72 8.36 0 0 0
08/09/2023
8.36
 441,700 8.29 8.40 8.25 0 0 0
07/09/2023
8.29
 166,200 8.36 8.40 8.22 0 0 0
06/09/2023
8.32
 166,300 8.25 8.40 8.22 0 0 0
05/09/2023
8.29
 202,500 8.29 8.43 8.25 0 0 0
04/09/2023
7.89
 110,400 7.71 8.00 7.71 0 0 0
01/09/2023
6.88
 73,500 7.09 7.17 6.88 0 0 0.0
31/08/2023
8.22
 106,500 8.32 8.32 8.14 0 0 0
30/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2023
8.18
 108,900 8.22 8.29 8.14 0 0 0
29/08/2023
8.22
 172,100 8.28 8.28 8.22 0 0 0
28/08/2023
8.22
 302,200 8.12 8.25 8.08 0 0 0

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