CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.25
0.10
(0.90%)
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
(2025-12-29) 		0.75 7.21% 1,674,000 -800 -0.0
10.40
11.40
11.15
2 tháng
(2025-11-28) 		0.70 6.70% 2,813,100 -800 -0.0
10.35
11.40
11.15
3 tháng
(2025-10-29) 		0.65 6.19% 3,536,000 -800 -0.0
10.35
11.40
11.15
6 tháng
(2025-07-31) 		-0.41 -3.55% 9,646,600 -3,300 -0.0
10.35
12
11.15
12 tháng
(2025-02-03) 		-0.37 -3.18% 26,585,200 -12,101 -0.1
8.85
12
11.15
24 tháng
(2024-02-07) 		1.52 15.74% 97,661,000 -23,023 -0.3
8.85
13.22
11.15
36 tháng
(2023-02-13) 		4.05 57.10% 156,469,100 -23,023 -0.3
7.10
13.22
11.15
60 tháng
(2021-02-22) 		3.73 50.30% 249,637,100 -2,424,279 -31.4
5.28
13.76
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
7.39
 65,200 7.46 7.68 7.35 0 0 0
21/06/2022
7.46
 111,800 7.43 7.57 7.32 0 0 0
20/06/2022
7.43
 103,700 7.68 7.68 7.43 0 0 0
17/06/2022
7.68
 144,900 7.94 7.94 7.61 0 0 0
16/06/2022
7.94
 88,700 7.87 8.16 7.83 0 0 0
15/06/2022
7.87
 167,700 7.83 8.05 7.72 0 0 0
14/06/2022
7.83
 77,700 7.72 8.01 7.68 0 0 0
13/06/2022
7.72
 317,000 8.27 8.27 7.72 0 0 0
10/06/2022
8.27
 193,300 8.78 8.89 8.27 0 0 0
09/06/2022
8.78
 64,400 8.85 8.85 8.67 0 0 0
08/06/2022
8.85
 214,500 8.56 8.85 8.56 0 0 0
07/06/2022
8.56
 106,400 8.49 8.60 8.38 0 0 0
06/06/2022
8.49
 166,100 8.56 8.71 8.45 0 0 0
03/06/2022
8.56
 89,900 8.56 8.63 8.41 0 0 0
02/06/2022
8.56
 94,200 8.63 8.67 8.49 0 0 0
01/06/2022
8.63
 123,100 8.56 8.67 8.41 0 0 0
31/05/2022
8.56
 227,600 8.49 8.63 8.45 0 0 0
30/05/2022
8.49
 126,300 8.45 8.56 8.30 0 0 0
27/05/2022
8.45
 86,700 8.38 8.49 8.34 0 0 0
26/05/2022
8.38
 63,900 8.20 8.45 8.20 0 0 0
25/05/2022
8.20
 163,000 7.90 8.27 7.94 0 0 0
24/05/2022
7.90
 150,000 8.01 8.12 7.83 0 0 0
23/05/2022
8.01
 83,200 7.98 8.27 7.90 0 0 0
20/05/2022
7.98
 115,100 8.05 8.34 7.98 0 0 0
19/05/2022
8.05
 152,000 8.12 8.34 7.90 0 0 0
18/05/2022
8.12
 124,200 8.09 8.38 8.09 0 0 0
17/05/2022
8.09
 176,100 7.68 8.09 7.68 0 0 0
16/05/2022
7.68
 198,600 7.39 7.90 7.46 0 0 0
13/05/2022
7.39
 394,900 7.94 8.01 7.39 0 0 0
12/05/2022
7.94
 327,000 8.52 8.78 7.94 0 0 0
11/05/2022
8.52
 71,100 8.74 8.93 8.52 0 0 0
10/05/2022
8.74
 179,700 8.85 8.85 8.27 0 0 0
09/05/2022
8.85
 254,600 9.51 9.51 8.85 0 0 0
06/05/2022
9.51
 104,300 9.66 9.66 9.37 0 0 0
05/05/2022
9.66
 74,100 9.59 9.77 9.48 0 0 0
04/05/2022
9.59
 120,300 9.48 9.84 9.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |