CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.90
0
(0%)
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
(2026-02-11) 		0.75 6.73% 5,881,900 0 0
11.15
13.50
11.90
2 tháng
(2026-01-12) 		1.15 10.70% 7,373,000 -800 -0.0
10.75
13.50
11.90
3 tháng
(2025-12-15) 		1.45 13.88% 8,549,900 -800 -0.0
10.40
13.50
11.90
6 tháng
(2025-09-15) 		0.40 3.48% 11,875,900 -3,300 -0.0
10.35
13.50
11.90
12 tháng
(2025-03-18) 		0.60 5.33% 26,278,400 -12,100 -0.1
8.85
13.50
11.90
24 tháng
(2024-03-25) 		2.35 24.55% 99,138,300 -23,023 -0.3
8.85
13.50
11.90
36 tháng
(2023-03-29) 		4.14 53.43% 156,849,600 -23,023 -0.3
7.61
13.50
11.90
60 tháng
(2021-04-08) 		4.03 51.23% 254,818,700 -2,070,479 -26.9
5.28
13.76
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
6.52
 520 6.49 6.55 6.52 0 0 0
11/11/2020
6.49
 10 6.49 6.49 6.49 0 0 0
10/11/2020
6.49
 120 6.88 6.88 6.49 0 0 0
09/11/2020
6.88
 10 6.73 6.88 6.88 0 0 0
06/11/2020
6.73
 100 6.61 6.85 6.73 0 0 0
05/11/2020
6.61
 500 6.88 6.88 6.61 0 0 0
04/11/2020
6.88
 10 6.58 6.88 6.88 0 0 0
03/11/2020
6.58
 50 6.46 6.67 6.58 0 0 0
02/11/2020
6.46
 770 6.88 6.88 6.43 0 0 0
30/10/2020
6.88
 0 6.88 6.88 6.88 0 0 0
29/10/2020
6.88
 110 6.88 6.88 6.61 0 0 0
28/10/2020
6.88
 2,160 6.61 6.88 6.61 0 0 0
27/10/2020
6.61
 10 6.94 6.94 6.61 0 0 0
26/10/2020
6.94
 0 6.94 6.94 6.94 0 0 0
23/10/2020
6.94
 1,990 6.94 6.94 6.91 0 0 0
22/10/2020
6.94
 0 6.94 6.94 6.94 0 0 0
21/10/2020
6.94
 590 6.94 6.94 6.91 0 0 0
20/10/2020
6.94
 1,270 6.94 6.94 6.91 0 0 0
19/10/2020
6.94
 0 6.94 6.94 6.94 0 0 0
16/10/2020
6.94
 7,640 6.91 6.97 6.79 0 0 0
15/10/2020
6.91
 5,580 6.97 6.97 6.91 0 0 0
14/10/2020
6.97
 0 6.97 6.97 6.97 0 0 0
13/10/2020
6.97
 10 6.94 6.97 6.97 0 0 0
12/10/2020
6.94
 29,440 6.91 7.03 6.61 0 0 0
09/10/2020
6.91
 18,880 6.91 6.94 6.61 0 1,180 -0.0
08/10/2020
6.91
 25,410 6.91 6.91 6.79 0 0 0
07/10/2020
6.91
 150 6.88 6.94 6.91 0 0 0
06/10/2020
6.88
 0 6.88 6.88 6.88 0 0 0
05/10/2020
6.88
 1,410 6.67 6.88 6.67 0 0 0
02/10/2020
6.67
 430 6.70 6.85 6.49 0 0 0
01/10/2020
6.70
 9,680 6.55 6.79 6.43 0 0 0
30/09/2020
6.55
 1,560 6.85 6.85 6.49 0 0 0
29/09/2020
6.85
 3,900 6.88 6.88 6.40 0 0 0
28/09/2020
6.88
 31,550 6.61 6.94 6.61 0 27,490 -0.3
25/09/2020
6.61
 101,850 6.19 6.61 6.19 10 44,950 -0.5
24/09/2020
6.19
 6,690 6.34 6.37 6.19 0 3,200 -0.0
23/09/2020
6.34
 2,940 6.22 6.34 6.22 0 0 0
22/09/2020
6.22
 3,380 6.31 6.31 6.13 0 0 0
21/09/2020
6.31
 2,040 6.31 6.31 6.19 0 0 0
18/09/2020
6.31
 8,230 6.28 6.31 6.04 0 0 0
17/09/2020
6.28
 12,180 6.25 6.28 6.10 0 0 0
16/09/2020
6.25
 3,410 6.25 6.31 6.19 0 0 0
15/09/2020
6.25
 1,700 6.28 6.28 6.22 0 0 0
14/09/2020
6.28
 7,020 6.22 6.31 6.13 0 0 0
11/09/2020
6.22
 440 6.22 6.22 6.01 0 0 0
10/09/2020
6.22
 21,460 6.25 6.25 6.01 1,000 0 0.0
09/09/2020
6.25
 2,190 6.25 6.25 6.25 0 0 0
08/09/2020
6.25
 4,440 6.22 6.31 6.10 0 0 0
07/09/2020
6.22
 310 6.22 6.28 6.22 0 0 0
04/09/2020
6.22
 650 6.31 6.31 6.16 0 0 0
03/09/2020
6.31
 4,670 6.31 6.31 5.95 0 0 0
01/09/2020
6.31
 2,500 6.31 6.31 6.28 2,500 0 0.0
31/08/2020
6.31
 2,090 6.25 6.31 5.95 0 0 0
28/08/2020
6.25
 950 6.25 6.28 6.25 0 0 0
27/08/2020
6.25
 12,020 5.92 6.25 6.01 0 0 0
26/08/2020
5.92
 4,910 6.19 6.19 5.92 0 0 0
25/08/2020
6.19
 2,750 6.25 6.25 6.01 0 0 0
24/08/2020
6.25
 3,620 6.19 6.25 6.16 0 0 0
21/08/2020
6.19
 390 6.13 6.19 6.13 120 0 0.0
20/08/2020
6.13
 4,710 6.07 6.19 6.07 0 0 0
19/08/2020
6.07
 4,340 6.01 6.13 6.07 0 0 0
18/08/2020
6.01
 4,020 6.10 6.10 6.01 0 0 0
17/08/2020
6.10
 15,330 5.97 6.10 5.96 0 4,380 -0.0
14/08/2020
5.97
 2,080 6.01 6.01 5.97 0 0 0
13/08/2020
6.01
 9,040 5.90 6.01 5.95 770 0 0.0
12/08/2020
5.90
 440 6.13 6.13 5.89 50 0 0.0
11/08/2020
6.13
 2,320 6.07 6.13 5.83 0 0 0
10/08/2020
6.07
 1,860 6.00 6.07 5.83 0 0 0
07/08/2020
6.00
 2,290 6.00 6.01 5.71 0 0 0
06/08/2020
6.00
 21,290 5.77 6.07 5.83 0 0 0
05/08/2020
5.77
 1,740 5.65 5.79 5.68 0 0 0
04/08/2020
5.65
 3,720 5.65 5.77 5.55 0 0 0
03/08/2020
5.65
 1,310 5.53 5.69 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |