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% 1,718,500 -800 -0.0
10.40
11.40
11.25
2 tháng
(2025-12-01) 		0.75 7.21% 2,806,700 -800 -0.0
10.35
11.40
11.25
3 tháng
(2025-10-30) 		0.65 6.19% 3,503,300 -800 -0.0
10.35
11.40
11.25
6 tháng
(2025-08-01) 		-0.67 -5.69% 9,421,500 -3,300 -0.0
10.35
12
11.25
12 tháng
(2025-02-03) 		-0.37 -3.18% 26,629,700 -12,101 -0.1
8.85
12
11.25
24 tháng
(2024-02-15) 		1.48 15.26% 97,402,700 -23,023 -0.3
8.85
13.22
11.25
36 tháng
(2023-02-13) 		4.05 57.10% 156,513,600 -23,023 -0.3
7.10
13.22
11.25
60 tháng
(2021-02-23) 		3.67 49.10% 249,654,400 -2,426,079 -31.4
5.28
13.76
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
7.87
 29,500 7.87 7.99 7.81 1,000 0 0.0
08/04/2021
7.87
 34,000 7.87 7.87 7.81 0 0 0
07/04/2021
7.87
 20,700 7.81 7.87 7.72 2,000 0 0.0
06/04/2021
7.81
 173,700 7.57 7.84 7.57 5,000 141,000 -1.7
05/04/2021
7.57
 68,800 7.57 7.63 7.51 24,900 56,100 -0.4
02/04/2021
7.57
 32,700 7.57 7.63 7.57 8,500 6,500 0.0
01/04/2021
7.57
 31,600 7.57 7.63 7.51 13,500 22,500 -0.1
31/03/2021
7.57
 13,200 7.57 7.63 7.57 0 10,800 -0.1
30/03/2021
7.57
 87,000 7.57 7.69 7.48 18,000 37,300 -0.2
29/03/2021
7.57
 13,600 7.54 7.69 7.54 0 7,700 -0.1
26/03/2021
7.54
 8,100 7.60 7.63 7.51 0 0 0
25/03/2021
7.60
 9,300 7.63 7.66 7.60 0 0 0
24/03/2021
7.63
 10,600 7.63 7.75 7.63 700 0 0.0
23/03/2021
7.63
 17,600 7.63 7.78 7.60 1,200 0 0.0
22/03/2021
7.63
 92,300 7.75 7.87 7.63 300 84,900 -1.1
19/03/2021
7.75
 7,100 7.69 7.78 7.69 100 0 0.0
18/03/2021
7.69
 86,500 7.81 7.84 7.69 100 82,800 -1.1
17/03/2021
7.81
 11,700 7.75 7.81 7.75 0 0 0
16/03/2021
7.75
 44,100 7.81 7.93 7.72 600 0 0.0
15/03/2021
7.81
 15,100 7.75 7.87 7.75 0 1,100 -0.0
12/03/2021
7.75
 29,800 7.87 7.96 7.75 0 100 -0.0
11/03/2021
7.87
 16,500 7.87 7.87 7.69 200 0 0.0
10/03/2021
7.87
 15,800 7.69 7.90 7.84 6,400 0 0.1
09/03/2021
7.69
 18,800 7.90 7.90 7.69 3,000 0 0.0
08/03/2021
7.90
 35,400 7.69 7.99 7.87 4,500 0 0.1
05/03/2021
7.69
 68,900 7.48 7.75 7.60 6,500 1,000 0.1
04/03/2021
7.48
 43,000 7.45 7.66 7.45 0 0 0
03/03/2021
7.45
 23,800 7.36 7.45 7.42 0 0 0
02/03/2021
7.36
 23,300 7.42 7.42 7.36 0 0 0
01/03/2021
7.42
 30,800 7.33 7.42 7.36 0 0 0
26/02/2021
7.33
 9,800 7.39 7.39 7.21 100 0 0.0
25/02/2021
7.39
 74,100 7.27 7.42 7.18 0 0 0
24/02/2021
7.27
 21,800 7.48 7.48 7.27 600 0 0.0
23/02/2021
7.48
 16,900 7.42 7.48 7.27 0 0 0
22/02/2021
7.42
 27,200 7.45 7.54 7.42 1,800 0 0.0
19/02/2021
7.45
 51,200 7.33 7.45 6.97 0 0 0
18/02/2021
7.33
 22,200 7.30 7.51 7.27 0 0 0
17/02/2021
7.30
 20,500 7.30 7.33 7.27 0 0 0
09/02/2021
7.30
 80,900 7.15 7.30 7.09 600 0 0.0
08/02/2021
7.15
 8,300 7.09 7.21 7.09 1,600 0 0.0
05/02/2021
7.09
 124,500 7.27 7.27 7.09 0 0 0
04/02/2021
7.27
 6,100 7.24 7.27 7.15 0 0 0
03/02/2021
7.24
 5,900 7.06 7.33 7.09 0 0 0
02/02/2021
7.06
 6,800 6.97 7.06 6.97 0 0 0
01/02/2021
6.97
 12,900 6.97 7.15 6.67 0 0 0
29/01/2021
6.97
 20,300 6.82 7.21 6.91 0 0 0
28/01/2021
6.82
 45,200 7.33 7.33 6.82 0 1,500 -0.0
27/01/2021
7.33
 43,000 7.54 7.57 7.21 0 0 0
26/01/2021
7.54
 44,600 7.63 7.69 7.39 0 0 0
25/01/2021
7.63
 71,500 7.45 7.75 7.45 0 0 0
22/01/2021
7.45
 18,200 7.63 7.63 7.45 0 0 0
21/01/2021
7.63
 45,700 7.48 7.69 7.36 0 0 0
20/01/2021
7.48
 28,000 7.42 7.48 6.94 0 0 0
19/01/2021
7.42
 26,600 7.72 8.17 7.42 0 0 0
18/01/2021
7.72
 312,100 7.27 7.75 7.42 700 0 0.0
15/01/2021
7.27
 47,600 7.09 7.33 7.03 9,700 0 0.1
14/01/2021
7.09
 3,500 7.21 7.21 7.03 100 0 0.0
13/01/2021
7.21
 9,600 7.15 7.21 7.15 2,000 0 0.0
12/01/2021
7.15
 37,000 6.73 7.18 6.79 2,000 0 0.0
11/01/2021
6.73
 171,800 7.06 7.06 6.73 1,900 0 0.0
08/01/2021
7.06
 100 6.91 7.06 7.06 0 0 0
07/01/2021
6.91
 11,800 7.06 7.09 6.91 2,400 0 0.0
06/01/2021
7.06
 11,000 7.03 7.06 7.03 0 0 0
05/01/2021
7.03
 2,400 7.06 7.06 7.03 200 0 0.0
04/01/2021
7.06
 1,100 6.79 7.06 6.85 100 0 0.0
31/12/2020
6.79
 1,770 6.91 7.12 6.79 0 300 -0.0
30/12/2020
6.91
 6,730 6.97 7.18 6.88 0 0 0
29/12/2020
6.97
 2,390 7.06 7.06 6.91 0 0 0
28/12/2020
7.06
 41,580 6.70 7.15 6.70 20,000 0 0.2
25/12/2020
6.70
 3,980 6.61 6.76 6.61 0 0 0
24/12/2020
6.61
 5,840 6.61 6.73 6.58 0 3,360 -0.0
23/12/2020
6.61
 6,300 6.61 6.61 6.61 0 0 0
22/12/2020
6.61
 19,970 6.55 6.61 6.61 0 0 0
21/12/2020
6.55
 2,780 6.73 6.73 6.55 0 0 0
18/12/2020
6.73
 1,010 6.61 6.73 6.55 0 0 0
17/12/2020
6.61
 8,310 6.46 6.67 6.49 0 0 0
16/12/2020
6.46
 16,960 6.70 6.73 6.34 0 0 0
15/12/2020
6.70
 1,670 6.61 6.70 6.61 0 0 0
14/12/2020
6.61
 1,040 6.61 6.61 6.61 0 0 0
11/12/2020
6.61
 46,720 6.55 6.73 6.55 0 0 0
10/12/2020
6.55
 4,510 6.64 6.64 6.55 0 0 0
09/12/2020
6.64
 9,980 6.61 6.64 6.46 0 0 0
08/12/2020
6.61
 5,060 6.58 6.73 6.58 0 0 0
07/12/2020
6.58
 12,990 6.61 6.61 6.55 0 0 0
04/12/2020
6.61
 22,510 6.46 6.61 6.46 0 22,500 -0.2
03/12/2020
6.46
 17,970 6.46 6.46 6.46 0 17,970 -0.2
02/12/2020
6.46
 10 6.73 6.73 6.46 0 0 0
01/12/2020
6.73
 0 6.73 6.73 6.73 0 0 0
30/11/2020
6.73
 0 6.73 6.73 6.73 0 0 0
27/11/2020
6.73
 1,150 6.73 6.79 6.43 0 0 0
26/11/2020
6.73
 510 6.76 6.76 6.37 0 0 0
25/11/2020
6.76
 40 6.43 6.76 6.43 0 0 0
24/11/2020
6.43
 3,040 6.58 6.58 6.43 200 0 0.0
23/11/2020
6.58
 1,410 6.55 6.58 6.49 0 0 0
20/11/2020
6.55
 2,960 6.82 6.82 6.49 0 0 0
19/11/2020
6.82
 0 6.82 6.82 6.82 0 0 0
18/11/2020
6.82
 0 6.82 6.82 6.82 0 0 0
17/11/2020
6.82
 1,600 6.85 6.97 6.82 0 0 0
16/11/2020
6.85
 10 6.61 6.85 6.85 0 0 0
13/11/2020
6.61
 6,220 6.52 6.61 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |