CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

9.68
-0.19
(-1.93%)
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
(2026-08-17) 		0.05 0.51% 391,600 0 0
9.68
9.88
9.68
2 tháng
(2026-07-16) 		-0.13 -1.30% 1,408,200 -100 0
9.45
10
9.68
3 tháng
(2026-06-16) 		-0.22 -2.19% 2,086,200 -100 0
9.45
10.23
9.68
6 tháng
(2026-03-18) 		-0.81 -7.60% 8,145,100 -100 0
9.45
10.68
9.68
12 tháng
(2025-09-19) 		-0.58 -5.59% 20,451,300 -3,400 -0.0
9.41
12.27
9.68
24 tháng
(2024-09-24) 		-0.48 -4.64% 68,282,200 -15,623 -0.2
8.04
12.27
9.68
36 tháng
(2023-10-02) 		-0.48 -4.64% 134,130,400 -23,123 -0.3
7.53
12.27
9.68
60 tháng
(2021-10-11) 		-1.37 -12.20% 236,473,500 -221,179 -3.4
4.80
12.51
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
6.65
 173,200 6.78 6.78 6.61 0 0 -0.0
01/02/2023
6.78
 254,500 7.02 7.08 6.69 0 0 -0.0
31/01/2023
7.02
 226,800 7.05 7.08 6.92 0 0 -0.0
30/01/2023
7.05
 425,900 6.82 7.08 6.82 0 0 -0.0
27/01/2023
6.82
 156,200 6.82 6.95 6.78 0 0 -0.0
19/01/2023
6.82
 102,800 6.53 6.82 6.53 0 0 -0.0
18/01/2023
6.53
 47,500 6.48 6.55 6.45 0 0 -0.0
17/01/2023
6.48
 90,000 6.31 6.51 6.21 0 0 -0.0
16/01/2023
6.31
 24,100 6.32 6.42 6.17 0 0 -0.0
13/01/2023
6.32
 39,600 6.38 6.45 6.32 0 0 -0.0
12/01/2023
6.38
 32,700 6.39 6.43 6.29 0 0 -0.0
11/01/2023
6.39
 31,500 6.41 6.53 6.32 0 0 -0.0
10/01/2023
6.41
 14,800 6.33 6.41 6.26 0 0 -0.0
09/01/2023
6.33
 73,500 6.44 6.59 6.32 0 0 -0.0
06/01/2023
6.44
 180,500 6.52 6.59 6.44 0 0 -0.0
05/01/2023
6.52
 167,700 6.49 6.54 6.42 0 0 -0.0
04/01/2023
6.49
 273,300 6.33 6.63 6.41 0 0 -0.0
03/01/2023
6.33
 151,400 6.11 6.35 6.15 0 0 -0.0
30/12/2022
6.11
 24,300 6.14 6.16 6.07 0 0 -0.0
29/12/2022
6.14
 33,700 6.15 6.31 6.06 0 0 -0.0
28/12/2022
6.15
 149,200 5.79 6.18 5.79 0 0 -0.0
27/12/2022
5.79
 32,000 5.79 5.79 5.75 0 0 -0.0
26/12/2022
5.79
 54,400 5.99 5.99 5.79 0 0 -0.0
23/12/2022
5.99
 20,200 6.01 6.04 5.92 0 0 -0.0
22/12/2022
6.01
 13,400 5.99 6.01 5.85 0 0 -0.0
21/12/2022
5.99
 23,700 5.99 6.05 5.81 0 0 -0.0
20/12/2022
5.99
 45,400 5.99 5.99 5.81 0 0 -0.0
19/12/2022
5.99
 55,300 6.19 6.19 5.99 0 0 -0.0
16/12/2022
6.19
 22,000 6.25 6.42 6.10 0 0 -0.0
15/12/2022
6.25
 62,200 6.18 6.38 6.17 0 0 -0.0
14/12/2022
6.18
 143,800 5.98 6.18 5.99 0 0 -0.0
13/12/2022
5.98
 10,600 5.98 5.99 5.89 0 0 -0.0
12/12/2022
5.98
 35,900 5.98 5.99 5.85 0 0 -0.0
09/12/2022
5.98
 12,600 5.98 5.99 5.87 0 0 -0.0
08/12/2022
5.98
 20,600 5.85 6.09 5.85 0 0 -0.0
07/12/2022
5.85
 19,200 5.97 5.99 5.79 0 0 -0.0
06/12/2022
5.97
 78,500 6.05 6.12 5.97 0 0 -0.0
05/12/2022
6.05
 122,500 6.12 6.19 6.05 0 0 -0.0
02/12/2022
6.12
 87,200 6.12 6.12 5.85 0 0 -0.0
01/12/2022
6.12
 73,900 6.11 6.22 5.99 0 0 -0.0
30/11/2022
6.11
 35,100 6.12 6.13 5.99 0 0 -0.0
29/11/2022
6.12
 58,500 5.81 6.15 5.79 0 0 -0.0
28/11/2022
5.81
 52,200 5.43 5.81 5.45 0 0 -0.0
25/11/2022
5.43
 29,000 5.45 5.45 5.43 0 0 -0.0
24/11/2022
5.45
 25,100 5.56 5.56 5.35 0 66 -0.0
23/11/2022
5.56
 9,600 5.52 5.59 5.33 0 0 0
22/11/2022
5.52
 58,000 5.22 5.58 5.33 0 0 0
21/11/2022
5.22
 17,900 5.22 5.39 5.22 0 0 0
18/11/2022
5.22
 52,100 5.22 5.22 4.93 0 0 0
17/11/2022
5.22
 17,900 5.06 5.31 5.12 0 0 0
16/11/2022
5.06
 205,300 4.80 5.06 4.46 0 0 0
15/11/2022
4.80
 106,600 5.16 5.16 4.80 0 0 0
14/11/2022
5.16
 136,300 5.54 5.54 5.16 0 0 0
11/11/2022
5.54
 64,900 5.73 5.82 5.54 0 0 0
10/11/2022
5.73
 103,000 6.09 6.09 5.68 0 0 0
09/11/2022
6.09
 7,800 6.09 6.25 6.05 0 0 0
08/11/2022
6.09
 40,100 6.09 6.09 5.99 0 0 0
07/11/2022
6.09
 33,600 6.18 6.25 6.09 0 0 0
04/11/2022
6.18
 32,600 6.19 6.19 6.09 0 0 0
03/11/2022
6.19
 40,400 6.25 6.27 6.15 0 0 0
02/11/2022
6.25
 20,700 6.27 6.27 6.16 0 0 0
01/11/2022
6.27
 23,300 6.19 6.29 6.15 0 0 0
31/10/2022
6.19
 90,200 6.34 6.34 6.05 0 0 0
28/10/2022
6.34
 10,100 6.34 6.65 6.32 0 0 0
27/10/2022
6.34
 33,100 6.25 6.34 6.23 0 0 0
26/10/2022
6.25
 53,600 6.25 6.39 6.20 0 0 0
25/10/2022
6.25
 54,500 6.33 6.33 6.17 0 0 0
24/10/2022
6.33
 51,200 6.57 6.65 6.32 0 0 0
21/10/2022
6.57
 40,900 6.65 6.69 6.45 0 0 0
20/10/2022
6.65
 32,000 6.65 6.72 6.62 0 0 0
19/10/2022
6.65
 19,100 6.69 6.69 6.63 0 0 0
18/10/2022
6.69
 19,000 6.65 6.75 6.65 0 0 0
17/10/2022
6.65
 51,200 6.65 6.72 6.48 0 0 0
14/10/2022
6.65
 66,500 6.72 6.72 6.65 0 0 0
13/10/2022
6.72
 6,500 6.65 6.98 6.65 0 0 0
12/10/2022
6.65
 53,500 6.62 6.65 6.35 0 0 0
11/10/2022
6.62
 57,200 6.72 6.72 6.45 0 0 0
10/10/2022
6.72
 74,000 6.72 6.78 6.53 0 0 0
07/10/2022
6.72
 78,500 6.69 6.88 6.32 0 0 0
06/10/2022
6.69
 75,100 6.92 6.92 6.65 0 0 0
05/10/2022
6.92
 30,400 6.82 6.95 6.85 0 0 0
04/10/2022
6.82
 116,600 6.95 6.98 6.72 0 0 0
03/10/2022
6.95
 38,300 7.02 7.08 6.65 0 0 0
30/09/2022
7.02
 36,500 7.12 7.12 6.95 0 0 0
29/09/2022
7.12
 15,700 7.02 7.18 7.05 0 0 0
28/09/2022
7.02
 30,000 7.05 7.18 7.02 0 0 0
27/09/2022
7.05
 46,000 7.05 7.12 6.98 0 0 0
26/09/2022
7.05
 120,200 7.28 7.28 6.92 0 0 0
23/09/2022
7.28
 59,700 7.28 7.35 7.28 0 0 0
22/09/2022
7.28
 55,300 7.25 7.38 7.22 0 0 0
21/09/2022
7.25
 26,800 7.32 7.32 7.22 0 0 0
20/09/2022
7.32
 33,600 7.32 7.32 7.18 0 0 0
19/09/2022
7.32
 100,600 7.42 7.45 7.22 0 0 0
16/09/2022
7.42
 50,400 7.55 7.55 7.38 0 0 0
15/09/2022
7.55
 48,800 7.52 7.78 7.52 0 0 0
14/09/2022
7.52
 80,500 7.52 7.58 7.42 0 0 0
13/09/2022
7.52
 36,000 7.58 7.62 7.52 0 0 0
12/09/2022
7.58
 24,400 7.58 7.72 7.58 0 90 0
09/09/2022
7.58
 107,200 7.58 7.62 7.42 0 0 0
08/09/2022
7.58
 60,300 7.58 7.65 7.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |