CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.55
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
(2026-06-29) 		-0.65 -5.83% 631,700 0 0
10.40
11.15
10.55
2 tháng
(2026-06-01) 		-0.80 -7.08% 1,767,300 0 0
10.40
11.35
10.55
3 tháng
(2026-05-04) 		-0.70 -6.25% 3,639,100 0 0
10.40
11.70
10.55
6 tháng
(2026-01-30) 		-0.55 -4.98% 13,972,400 0 0
10.40
13.50
10.55
12 tháng
(2025-08-04) 		-1.24 -10.53% 23,157,100 -3,300 -0.0
10.35
13.50
10.55
24 tháng
(2024-08-08) 		-0.53 -4.85% 73,656,100 -15,523 -0.2
8.85
13.50
10.55
36 tháng
(2023-08-14) 		1.43 15.73% 144,731,200 -23,023 -0.3
8.28
13.50
10.55
60 tháng
(2021-08-24) 		1.65 18.60% 255,238,300 -480,779 -6.8
5.28
13.76
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
6.80
 143,800 6.58 6.80 6.59 0 0 -0.0
13/12/2022
6.58
 10,600 6.58 6.59 6.48 0 0 -0.0
12/12/2022
6.58
 35,900 6.58 6.59 6.44 0 0 -0.0
09/12/2022
6.58
 12,600 6.58 6.59 6.45 0 0 -0.0
08/12/2022
6.58
 20,600 6.44 6.70 6.44 0 0 -0.0
07/12/2022
6.44
 19,200 6.57 6.59 6.37 0 0 -0.0
06/12/2022
6.57
 78,500 6.66 6.73 6.57 0 0 -0.0
05/12/2022
6.66
 122,500 6.73 6.80 6.66 0 0 -0.0
02/12/2022
6.73
 87,200 6.73 6.73 6.44 0 0 -0.0
01/12/2022
6.73
 73,900 6.72 6.84 6.59 0 0 -0.0
30/11/2022
6.72
 35,100 6.73 6.74 6.59 0 0 -0.0
29/11/2022
6.73
 58,500 6.39 6.77 6.37 0 0 -0.0
28/11/2022
6.39
 52,200 5.97 6.39 6.00 0 0 -0.0
25/11/2022
5.97
 29,000 5.99 6.00 5.97 0 0 -0.0
24/11/2022
5.99
 25,100 6.12 6.12 5.89 0 66 -0.0
23/11/2022
6.12
 9,600 6.07 6.15 5.86 0 0 0
22/11/2022
6.07
 58,000 5.74 6.14 5.86 0 0 0
21/11/2022
5.74
 17,900 5.74 5.93 5.74 0 0 0
18/11/2022
5.74
 52,100 5.74 5.74 5.42 0 0 0
17/11/2022
5.74
 17,900 5.56 5.85 5.63 0 0 0
16/11/2022
5.56
 205,300 5.28 5.56 4.91 0 0 0
15/11/2022
5.28
 106,600 5.67 5.67 5.28 0 0 0
14/11/2022
5.67
 136,300 6.10 6.10 5.67 0 0 0
11/11/2022
6.10
 64,900 6.31 6.40 6.10 0 0 0
10/11/2022
6.31
 103,000 6.70 6.70 6.25 0 0 0
09/11/2022
6.70
 7,800 6.70 6.88 6.66 0 0 0
08/11/2022
6.70
 40,100 6.70 6.70 6.59 0 0 0
07/11/2022
6.70
 33,600 6.80 6.88 6.70 0 0 0
04/11/2022
6.80
 32,600 6.80 6.80 6.70 0 0 0
03/11/2022
6.80
 40,400 6.88 6.90 6.77 0 0 0
02/11/2022
6.88
 20,700 6.89 6.89 6.78 0 0 0
01/11/2022
6.89
 23,300 6.80 6.92 6.77 0 0 0
31/10/2022
6.80
 90,200 6.97 6.97 6.66 0 0 0
28/10/2022
6.97
 10,100 6.97 7.31 6.95 0 0 0
27/10/2022
6.97
 33,100 6.88 6.97 6.85 0 0 0
26/10/2022
6.88
 53,600 6.88 7.02 6.82 0 0 0
25/10/2022
6.88
 54,500 6.96 6.96 6.78 0 0 0
24/10/2022
6.96
 51,200 7.23 7.32 6.95 0 0 0
21/10/2022
7.23
 40,900 7.32 7.35 7.10 0 0 0
20/10/2022
7.32
 32,000 7.32 7.39 7.28 0 0 0
19/10/2022
7.32
 19,100 7.35 7.35 7.30 0 0 0
18/10/2022
7.35
 19,000 7.32 7.43 7.32 0 0 0
17/10/2022
7.32
 51,200 7.32 7.39 7.13 0 0 0
14/10/2022
7.32
 66,500 7.39 7.39 7.32 0 0 0
13/10/2022
7.39
 6,500 7.32 7.68 7.32 0 0 0
12/10/2022
7.32
 53,500 7.28 7.32 6.99 0 0 0
11/10/2022
7.28
 57,200 7.39 7.39 7.10 0 0 0
10/10/2022
7.39
 74,000 7.39 7.46 7.18 0 0 0
07/10/2022
7.39
 78,500 7.35 7.57 6.95 0 0 0
06/10/2022
7.35
 75,100 7.61 7.61 7.32 0 0 0
05/10/2022
7.61
 30,400 7.50 7.65 7.54 0 0 0
04/10/2022
7.50
 116,600 7.65 7.68 7.39 0 0 0
03/10/2022
7.65
 38,300 7.72 7.79 7.32 0 0 0
30/09/2022
7.72
 36,500 7.83 7.83 7.65 0 0 0
29/09/2022
7.83
 15,700 7.72 7.90 7.76 0 0 0
28/09/2022
7.72
 30,000 7.76 7.90 7.72 0 0 0
27/09/2022
7.76
 46,000 7.76 7.83 7.68 0 0 0
26/09/2022
7.76
 120,200 8.01 8.01 7.61 0 0 0
23/09/2022
8.01
 59,700 8.01 8.09 8.01 0 0 0
22/09/2022
8.01
 55,300 7.98 8.12 7.94 0 0 0
21/09/2022
7.98
 26,800 8.05 8.05 7.94 0 0 0
20/09/2022
8.05
 33,600 8.05 8.05 7.90 0 0 0
19/09/2022
8.05
 100,600 8.16 8.20 7.94 0 0 0
16/09/2022
8.16
 50,400 8.30 8.30 8.12 0 0 0
15/09/2022
8.30
 48,800 8.27 8.56 8.27 0 0 0
14/09/2022
8.27
 80,500 8.27 8.34 8.16 0 0 0
13/09/2022
8.27
 36,000 8.34 8.38 8.27 0 0 0
12/09/2022
8.34
 24,400 8.34 8.49 8.34 0 90 0
09/09/2022
8.34
 107,200 8.34 8.38 8.16 0 0 0
08/09/2022
8.34
 60,300 8.34 8.41 8.20 0 0 0
07/09/2022
8.34
 66,600 8.56 8.56 8.34 0 0 0
06/09/2022
8.56
 90,400 8.49 8.63 8.49 0 0 0
05/09/2022
8.49
 69,000 8.41 8.56 8.34 0 0 0
31/08/2022
8.41
 118,200 8.45 8.45 8.27 0 0 0
30/08/2022
8.45
 106,100 8.52 8.56 8.34 0 0 0
29/08/2022
8.52
 163,800 8.41 8.60 8.23 0 0 0
26/08/2022
8.41
 143,900 8.71 8.71 8.41 0 0 0
25/08/2022
8.71
 126,000 8.63 9.00 8.56 0 0 0
24/08/2022
8.63
 124,600 8.56 9.00 8.56 0 0 0
23/08/2022
8.56
 288,100 8.01 8.56 8.01 0 0 0
22/08/2022
8.01
 63,300 7.94 8.05 7.83 0 0 0
19/08/2022
7.94
 53,900 8.05 8.12 7.94 0 0 0
18/08/2022
8.05
 47,600 8.05 8.05 7.94 0 0 0
17/08/2022
8.05
 52,700 8.16 8.20 8.01 0 0 0
16/08/2022
8.16
 46,900 8.12 8.23 8.05 0 0 0
15/08/2022
8.12
 29,600 8.01 8.34 8.05 0 0 0
12/08/2022
8.01
 32,500 8.12 8.16 8.01 0 0 0
11/08/2022
8.12
 64,100 8.05 8.20 8.01 0 0 0
10/08/2022
8.05
 51,400 8.05 8.12 7.94 0 0 0
09/08/2022
8.05
 45,500 8.05 8.16 7.98 0 0 0
08/08/2022
8.05
 46,800 7.98 8.20 7.90 0 0 0
05/08/2022
7.98
 126,500 8.05 8.09 7.79 0 0 0
04/08/2022
8.05
 67,400 8.05 8.27 7.83 0 0 0
03/08/2022
8.05
 177,500 7.90 8.09 7.79 0 0 0
02/08/2022
7.90
 104,700 7.72 7.98 7.72 0 0 0
01/08/2022
7.72
 137,300 7.61 7.76 7.61 0 0 0
29/07/2022
7.61
 58,600 7.61 7.65 7.54 0 0 0
28/07/2022
7.61
 58,800 7.54 7.65 7.50 0 0 0
27/07/2022
7.54
 16,500 7.57 7.61 7.46 0 0 0
26/07/2022
7.57
 48,500 7.54 7.61 7.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |