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)
07/09/2022
7.58
 66,600 7.78 7.78 7.58 0 0 0
06/09/2022
7.78
 90,400 7.72 7.85 7.72 0 0 0
05/09/2022
7.72
 69,000 7.65 7.78 7.58 0 0 0
31/08/2022
7.65
 118,200 7.68 7.68 7.52 0 0 0
30/08/2022
7.68
 106,100 7.75 7.78 7.58 0 0 0
29/08/2022
7.75
 163,800 7.65 7.82 7.48 0 0 0
26/08/2022
7.65
 143,900 7.92 7.92 7.65 0 0 0
25/08/2022
7.92
 126,000 7.85 8.18 7.78 0 0 0
24/08/2022
7.85
 124,600 7.78 8.18 7.78 0 0 0
23/08/2022
7.78
 288,100 7.28 7.78 7.28 0 0 0
22/08/2022
7.28
 63,300 7.22 7.32 7.12 0 0 0
19/08/2022
7.22
 53,900 7.32 7.38 7.22 0 0 0
18/08/2022
7.32
 47,600 7.32 7.32 7.22 0 0 0
17/08/2022
7.32
 52,700 7.42 7.45 7.28 0 0 0
16/08/2022
7.42
 46,900 7.38 7.48 7.32 0 0 0
15/08/2022
7.38
 29,600 7.28 7.58 7.32 0 0 0
12/08/2022
7.28
 32,500 7.38 7.42 7.28 0 0 0
11/08/2022
7.38
 64,100 7.32 7.45 7.28 0 0 0
10/08/2022
7.32
 51,400 7.32 7.38 7.22 0 0 0
09/08/2022
7.32
 45,500 7.32 7.42 7.25 0 0 0
08/08/2022
7.32
 46,800 7.25 7.45 7.18 0 0 0
05/08/2022
7.25
 126,500 7.32 7.35 7.08 0 0 0
04/08/2022
7.32
 67,400 7.32 7.52 7.12 0 0 0
03/08/2022
7.32
 177,500 7.18 7.35 7.08 0 0 0
02/08/2022
7.18
 104,700 7.02 7.25 7.02 0 0 0
01/08/2022
7.02
 137,300 6.92 7.05 6.92 0 0 0
29/07/2022
6.92
 58,600 6.92 6.95 6.85 0 0 0
28/07/2022
6.92
 58,800 6.85 6.95 6.82 0 0 0
27/07/2022
6.85
 16,500 6.88 6.92 6.78 0 0 0
26/07/2022
6.88
 48,500 6.85 6.92 6.78 0 0 0
25/07/2022
6.85
 59,800 6.92 6.92 6.75 0 0 0
22/07/2022
6.92
 54,800 6.95 7.02 6.92 0 0 0
21/07/2022
6.95
 13,200 6.95 7.05 6.92 0 0 0
20/07/2022
6.95
 65,500 6.92 7.02 6.92 0 0 0
19/07/2022
6.92
 78,100 6.85 6.98 6.85 0 0 0
18/07/2022
6.85
 82,800 6.82 7.02 6.75 0 0 0
15/07/2022
6.82
 43,400 6.78 7.05 6.78 0 0 0
14/07/2022
6.78
 52,500 6.92 6.92 6.72 0 0 0
13/07/2022
6.92
 48,100 6.88 6.92 6.82 0 0 0
12/07/2022
6.88
 59,500 6.78 6.95 6.78 0 0 0
11/07/2022
6.78
 31,300 6.85 6.92 6.75 0 0 0
08/07/2022
6.85
 21,600 6.75 6.92 6.78 0 0 0
07/07/2022
6.75
 37,300 6.72 6.85 6.72 0 0 0
06/07/2022
6.72
 121,800 6.98 6.98 6.72 0 0 0
05/07/2022
6.98
 26,100 7.12 7.12 6.92 0 0 0
04/07/2022
7.12
 31,800 7.05 7.12 7.02 0 0 0
01/07/2022
7.05
 69,000 7.02 7.05 6.92 0 0 0
30/06/2022
7.02
 36,600 7.12 7.18 7.02 0 0 0
29/06/2022
7.12
 40,900 7.12 7.18 7.02 0 0 0
28/06/2022
7.12
 60,800 7.02 7.32 6.98 0 0 0
27/06/2022
7.02
 55,200 6.98 7.08 6.85 0 0 0
24/06/2022
6.98
 63,000 6.95 6.98 6.88 0 0 0
23/06/2022
6.95
 38,400 6.72 6.95 6.72 0 0 0
22/06/2022
6.72
 65,200 6.78 6.98 6.69 0 0 0
21/06/2022
6.78
 111,800 6.75 6.88 6.65 0 0 0
20/06/2022
6.75
 103,700 6.98 6.98 6.75 0 0 0
17/06/2022
6.98
 144,900 7.22 7.22 6.92 0 0 0
16/06/2022
7.22
 88,700 7.15 7.42 7.12 0 0 0
15/06/2022
7.15
 167,700 7.12 7.32 7.02 0 0 0
14/06/2022
7.12
 77,700 7.02 7.28 6.98 0 0 0
13/06/2022
7.02
 317,000 7.52 7.52 7.02 0 0 0
10/06/2022
7.52
 193,300 7.98 8.08 7.52 0 0 0
09/06/2022
7.98
 64,400 8.05 8.05 7.88 0 0 0
08/06/2022
8.05
 214,500 7.78 8.05 7.78 0 0 0
07/06/2022
7.78
 106,400 7.72 7.82 7.62 0 0 0
06/06/2022
7.72
 166,100 7.78 7.92 7.68 0 0 0
03/06/2022
7.78
 89,900 7.78 7.85 7.65 0 0 0
02/06/2022
7.78
 94,200 7.85 7.88 7.72 0 0 0
01/06/2022
7.85
 123,100 7.78 7.88 7.65 0 0 0
31/05/2022
7.78
 227,600 7.72 7.85 7.68 0 0 0
30/05/2022
7.72
 126,300 7.68 7.78 7.55 0 0 0
27/05/2022
7.68
 86,700 7.62 7.72 7.58 0 0 0
26/05/2022
7.62
 63,900 7.45 7.68 7.45 0 0 0
25/05/2022
7.45
 163,000 7.18 7.52 7.22 0 0 0
24/05/2022
7.18
 150,000 7.28 7.38 7.12 0 0 0
23/05/2022
7.28
 83,200 7.25 7.52 7.18 0 0 0
20/05/2022
7.25
 115,100 7.32 7.58 7.25 0 0 0
19/05/2022
7.32
 152,000 7.38 7.58 7.18 0 0 0
18/05/2022
7.38
 124,200 7.35 7.62 7.35 0 0 0
17/05/2022
7.35
 176,100 6.98 7.35 6.98 0 0 0
16/05/2022
6.98
 198,600 6.72 7.18 6.78 0 0 0
13/05/2022
6.72
 394,900 7.22 7.28 6.72 0 0 0
12/05/2022
7.22
 327,000 7.75 7.98 7.22 0 0 0
11/05/2022
7.75
 71,100 7.95 8.12 7.75 0 0 0
10/05/2022
7.95
 179,700 8.05 8.05 7.52 0 0 0
09/05/2022
8.05
 254,600 8.65 8.65 8.05 0 0 0
06/05/2022
8.65
 104,300 8.78 8.78 8.51 0 0 0
05/05/2022
8.78
 74,100 8.71 8.88 8.61 0 0 0
04/05/2022
8.71
 120,300 8.61 8.95 8.65 0 0 0
29/04/2022
8.61
 82,800 8.65 8.75 8.61 0 0 0
28/04/2022
8.65
 125,500 8.58 8.65 8.51 0 0 0
27/04/2022
8.58
 91,700 8.45 8.58 8.31 0 0 0
26/04/2022
8.45
 103,900 8.38 8.58 8.12 0 0 0
25/04/2022
8.38
 188,500 8.65 8.71 8.18 0 0 0
22/04/2022
8.65
 127,500 8.45 8.88 8.45 0 0 0
21/04/2022
8.45
 227,900 8.71 8.81 8.25 0 0 0
20/04/2022
8.71
 156,300 9.25 9.31 8.71 0 0 0
19/04/2022
9.25
 185,400 9.51 9.58 9.25 0 0 0
18/04/2022
9.51
 193,200 9.91 9.91 9.41 0 1,100 -0.0
15/04/2022
9.91
 163,300 10.24 10.24 9.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |