CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.35
-0.05
(-0.48%)
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
(2025-11-05) 		-0.10 -0.95% 700,200 0 0
10.35
10.55
10.35
2 tháng
(2025-10-06) 		-0.95 -8.37% 2,025,100 -2,500 -0.0
10.35
11.35
10.35
3 tháng
(2025-09-08) 		-1.20 -10.34% 3,187,500 -2,500 -0.0
10.35
11.60
10.35
6 tháng
(2025-06-09) 		-0.55 -5% 11,497,400 -2,500 -0.0
10.35
12
10.35
12 tháng
(2024-12-10) 		-1.12 -9.70% 43,405,600 -11,301 -0.1
8.85
13.22
10.35
24 tháng
(2023-12-18) 		1.36 15.09% 100,146,600 -22,223 -0.3
8.85
13.22
10.35
36 tháng
(2022-12-21) 		3.81 57.93% 156,950,900 -22,223 -0.3
6.37
13.22
10.35
60 tháng
(2020-12-31) 		3.61 53.22% 248,368,370 -2,403,979 -31.1
5.28
13.76
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
9.48
 82,800 9.51 9.62 9.48 0 0 0
28/04/2022
9.51
 125,500 9.44 9.51 9.37 0 0 0
27/04/2022
9.44
 91,700 9.29 9.44 9.15 0 0 0
26/04/2022
9.29
 103,900 9.22 9.44 8.93 0 0 0
25/04/2022
9.22
 188,500 9.51 9.59 9.00 0 0 0
22/04/2022
9.51
 127,500 9.29 9.77 9.29 0 0 0
21/04/2022
9.29
 227,900 9.59 9.70 9.07 0 0 0
20/04/2022
9.59
 156,300 10.17 10.24 9.59 0 0 0
19/04/2022
10.17
 185,400 10.46 10.54 10.17 0 0 0
18/04/2022
10.46
 193,200 10.90 10.90 10.35 0 1,100 -0.0
15/04/2022
10.90
 163,300 11.27 11.27 10.90 0 0 0
14/04/2022
11.27
 122,200 11.20 11.27 11.05 0 700 -0.0
13/04/2022
11.20
 142,800 10.98 11.20 10.76 0 0 0
12/04/2022
10.98
 131,000 11.09 11.12 10.98 0 0 0
08/04/2022
11.09
 139,200 11.41 11.41 11.09 0 0 0
07/04/2022
11.41
 147,400 11.41 11.49 11.23 0 0 0
06/04/2022
11.41
 152,000 11.41 11.49 11.34 0 0 0
05/04/2022
11.41
 152,800 11.30 11.52 11.30 0 0 0
04/04/2022
11.30
 460,000 11.20 11.56 11.12 0 0 0
01/04/2022
11.20
 213,500 11.20 11.20 10.72 0 0 0
31/03/2022
11.20
 89,500 11.20 11.45 11.12 0 0 0
30/03/2022
11.20
 232,900 11.49 11.56 11.16 0 0 0
29/03/2022
11.49
 366,000 11.20 11.63 11.16 0 0 0
28/03/2022
11.20
 204,800 11.20 11.27 11.12 0 0 0
25/03/2022
11.20
 190,300 11.34 11.34 11.12 0 0 0
24/03/2022
11.34
 173,000 11.16 11.38 11.12 0 0 0
23/03/2022
11.16
 340,800 11.23 11.30 11.12 0 0 0
22/03/2022
11.23
 266,900 11.27 11.38 11.12 0 0 0
21/03/2022
11.27
 193,900 11.34 11.49 11.16 0 0 0
18/03/2022
11.34
 264,900 11.27 11.52 11.27 0 0 0
17/03/2022
11.27
 240,900 11.45 11.52 11.12 0 0 0
16/03/2022
11.45
 255,700 11.16 11.49 11.05 0 0 0
15/03/2022
11.16
 395,800 11.12 11.23 10.68 0 0 0
14/03/2022
11.12
 544,200 11.82 11.82 11.05 0 0 0
11/03/2022
11.82
 664,400 12.04 12.22 11.82 0 0 0
10/03/2022
12.04
 601,200 12.48 12.48 11.96 0 0 0
09/03/2022
12.48
 944,300 12.07 12.77 11.74 0 0 0
08/03/2022
12.07
 908,900 12.48 12.48 11.71 0 0 0
07/03/2022
12.48
 1,552,200 11.71 12.51 11.34 0 0 0
04/03/2022
11.71
 666,300 11.74 12.11 11.60 0 0 0
03/03/2022
11.74
 1,341,100 10.98 11.74 11.16 0 0 0
02/03/2022
10.98
 392,800 10.79 11.23 10.98 0 0 0
01/03/2022
10.79
 226,400 10.87 10.94 10.61 0 0 0
28/02/2022
10.87
 282,300 10.87 11.12 10.61 0 0 0
25/02/2022
10.87
 147,700 11.09 11.09 10.83 0 0 0
24/02/2022
11.09
 554,800 11.20 11.34 10.61 0 0 0
23/02/2022
11.20
 921,400 10.46 11.20 10.46 0 0 0
22/02/2022
10.46
 171,400 10.50 10.61 10.39 0 0 0
21/02/2022
10.50
 102,900 10.50 10.61 10.43 0 0 0
18/02/2022
10.50
 101,800 10.50 10.61 10.24 0 0 0
17/02/2022
10.50
 124,600 10.50 10.76 10.43 0 0 0
16/02/2022
10.50
 51,500 10.54 10.54 10.39 0 0 0
15/02/2022
10.54
 47,400 10.57 10.68 10.54 0 0 0
14/02/2022
10.57
 285,800 10.24 10.72 10.17 0 0 0
11/02/2022
10.24
 77,000 10.17 10.46 10.17 0 0 0
10/02/2022
10.17
 45,500 10.10 10.24 10.10 0 0 0
09/02/2022
10.10
 177,100 10.06 10.10 9.88 0 0 0
08/02/2022
10.06
 40,200 10.17 10.24 10.02 0 0 0
07/02/2022
10.17
 58,700 9.77 10.35 9.91 0 0 0
28/01/2022
9.77
 104,700 9.73 9.80 9.59 0 2,000 -0.0
27/01/2022
9.73
 86,800 9.91 9.95 9.59 0 19,300 -0.3
26/01/2022
9.91
 43,900 9.80 9.95 9.80 0 1,900 0
25/01/2022
9.80
 91,400 9.77 9.88 9.59 0 7,200 -0.1
24/01/2022
9.77
 121,100 10.35 10.35 9.77 0 18,200 -0.2
21/01/2022
10.35
 143,400 10.50 10.61 10.21 0 0 0
20/01/2022
10.50
 203,900 10.13 10.83 9.88 0 8,000 -0.1
19/01/2022
10.13
 49,900 9.88 10.24 9.91 0 0 0
18/01/2022
9.88
 224,000 10.72 10.72 9.88 0 0 0
17/01/2022
10.72
 96,200 10.90 10.98 10.68 0 0 0
14/01/2022
10.90
 128,200 10.98 10.98 10.65 0 0 0
13/01/2022
10.98
 260,000 10.98 11.27 10.76 0 0 0
12/01/2022
10.98
 287,600 11.05 11.20 10.83 0 0 0
11/01/2022
11.05
 352,100 11.20 11.23 11.05 0 25,300 -0.4
10/01/2022
11.20
 358,700 11.34 11.38 11.20 0 0 0
07/01/2022
11.34
 339,400 11.27 11.45 11.23 0 0 0
06/01/2022
11.27
 480,400 11.49 11.49 11.27 0 0 0
05/01/2022
11.49
 435,100 11.45 11.63 11.41 0 0 0
04/01/2022
11.45
 864,200 11.52 11.52 10.98 0 1,100 -0.0
31/12/2021
11.52
 89,300 11.63 11.67 11.52 0 0 0
30/12/2021
11.63
 77,400 11.56 11.78 11.49 0 0 0
29/12/2021
11.56
 110,300 11.52 11.56 11.45 0 0 0
28/12/2021
11.52
 215,000 11.67 11.71 11.49 0 0 0
27/12/2021
11.67
 89,900 11.63 11.85 11.56 0 0 0
24/12/2021
11.63
 210,300 11.63 11.96 11.63 0 0 0
23/12/2021
11.63
 337,200 11.45 11.63 11.27 0 0 0
22/12/2021
11.45
 251,900 11.63 11.74 11.41 0 0 0
21/12/2021
11.63
 137,000 11.67 11.71 11.52 0 0 0
20/12/2021
11.67
 215,900 11.89 11.89 11.52 0 10,600 -0.2
17/12/2021
11.89
 88,500 12.00 12.00 11.82 0 0 0
16/12/2021
12.00
 157,100 12.22 12.33 11.71 0 0 0
15/12/2021
12.22
 369,400 11.93 12.37 11.85 0 0 0
14/12/2021
11.93
 122,100 11.93 11.96 11.56 0 2,000 -0.0
13/12/2021
11.93
 204,900 11.56 12.07 11.56 0 0 0
10/12/2021
11.56
 142,900 11.60 11.60 11.45 0 0 0
09/12/2021
11.60
 119,500 11.60 11.63 11.49 0 0 0
08/12/2021
11.60
 104,400 11.63 11.71 11.49 0 6,000 -0.1
07/12/2021
11.63
 167,700 11.27 11.71 11.27 0 0 0
06/12/2021
11.27
 305,900 11.71 11.71 11.27 0 0 0
03/12/2021
11.71
 182,000 11.85 11.93 11.71 0 0 0
02/12/2021
11.85
 174,000 12.00 12.00 11.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |