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)
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
01/12/2021
12.00
 179,000 11.82 12.00 11.71 0 0 0
30/11/2021
11.82
 293,600 11.93 12.37 11.82 0 1,000 -0.0
29/11/2021
11.93
 250,300 11.96 12.00 11.23 0 0 0
26/11/2021
11.96
 419,200 12.33 12.33 11.89 0 0 0
25/11/2021
12.33
 235,000 12.37 12.37 12.15 0 0 0
24/11/2021
12.37
 242,400 12.15 12.51 12.04 0 0 0
23/11/2021
12.15
 149,800 11.78 12.29 11.85 0 0 0
22/11/2021
11.78
 702,600 12.59 12.59 11.78 0 0 0
19/11/2021
12.59
 984,300 13.32 13.32 12.55 0 0 0
18/11/2021
13.32
 514,800 13.46 13.46 13.06 0 24,100 -0.4
17/11/2021
13.46
 405,500 13.76 13.90 13.46 0 24,600 -0.5
16/11/2021
13.76
 978,600 13.35 13.83 13.06 0 0 0
15/11/2021
13.35
 1,107,800 13.06 13.79 12.66 0 0 0
12/11/2021
13.06
 870,500 13.28 13.28 12.66 0 0 0
11/11/2021
13.28
 1,108,500 13.06 13.61 13.06 0 0 0
10/11/2021
13.06
 1,560,100 12.22 13.06 12.44 0 0 0
09/11/2021
12.22
 1,020,400 11.78 12.29 11.78 0 0 0
08/11/2021
11.78
 282,300 11.82 11.93 11.74 0 0 0
05/11/2021
11.82
 200,300 11.67 11.89 11.60 0 0 0
04/11/2021
11.67
 278,900 11.52 11.85 11.41 0 0 0
03/11/2021
11.52
 705,300 12.00 12.00 11.41 0 0 0
02/11/2021
12.00
 409,200 12.00 12.11 11.85 0 0 0
01/11/2021
12.00
 533,300 12.22 12.29 11.96 0 0 0
29/10/2021
12.22
 1,008,600 12.11 12.44 11.78 0 0 0
28/10/2021
12.11
 686,100 12.40 12.48 12.07 0 0 0
27/10/2021
12.40
 515,000 12.22 12.66 12.15 0 0 0
26/10/2021
12.22
 938,400 11.74 12.29 11.74 0 0 0
25/10/2021
11.74
 312,800 11.67 11.93 11.71 0 0 0
22/10/2021
11.67
 259,000 11.52 11.85 11.56 0 0 0
21/10/2021
11.52
 228,700 11.52 11.56 11.38 0 0 0
20/10/2021
11.52
 378,200 11.45 11.67 11.34 0 44,800 -0.7
19/10/2021
11.45
 740,100 11.85 11.85 11.41 0 0 0
18/10/2021
11.85
 463,700 12.07 12.15 11.82 0 0 0
15/10/2021
12.07
 420,300 11.85 12.11 11.82 0 0 0
14/10/2021
11.85
 1,214,800 12.11 12.44 11.71 0 0 0
13/10/2021
12.11
 992,800 12.11 12.11 11.67 0 0 0
12/10/2021
12.11
 595,100 12.37 12.37 11.96 0 0 0
11/10/2021
12.37
 436,600 12.77 12.99 12.33 0 0 0
08/10/2021
12.77
 593,800 12.18 12.99 12.18 0 0 0
07/10/2021
12.18
 826,500 12.59 12.59 12.15 0 0 0
06/10/2021
12.59
 670,800 12.59 12.73 12.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |