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)
24/06/2020
5.76
 13,200 5.79 5.79 5.76 0 0 0
23/06/2020
5.79
 14,530 5.81 5.81 5.76 0 0 0
22/06/2020
5.81
 1,090 5.81 5.81 5.68 0 0 0
19/06/2020
5.81
 9,620 5.79 5.81 5.76 0 0 0
18/06/2020
5.79
 0 5.79 5.79 5.79 0 0 0
17/06/2020
5.79
 5,950 5.81 5.81 5.60 30 0 0.0
16/06/2020
5.81
 2,820 5.73 5.81 5.60 10 0 0.0
15/06/2020
5.73
 13,170 5.60 5.81 5.60 40 0 0.0
12/06/2020
5.60
 4,120 5.71 5.71 5.44 10 0 0.0
11/06/2020
5.71
 15,540 5.71 5.71 5.68 10 11,620 -0.1
10/06/2020
5.71
 12,790 5.71 5.87 5.65 10 10,000 -0.1
09/06/2020
5.71
 61,240 5.41 5.79 5.44 20 48,300 -0.5
08/06/2020
5.41
 36,720 5.52 5.52 5.33 0 0 0
05/06/2020
5.52
 2,030 5.52 5.52 5.49 0 0 0
04/06/2020
5.52
 890 5.60 5.60 5.52 0 0 0
03/06/2020
5.60
 120 5.52 5.60 5.60 120 0 0.0
02/06/2020
5.52
 800 5.57 5.57 5.52 0 0 0
01/06/2020
5.57
 280 5.39 5.60 5.33 120 0 0.0
29/05/2020
5.39
 1,060 5.44 5.44 5.39 0 0 0
28/05/2020
5.44
 20 5.39 5.44 5.39 0 0 0
27/05/2020
5.39
 1,470 5.44 5.44 5.39 0 0 0
26/05/2020
5.44
 40 5.55 5.55 5.23 10 0 0.0
25/05/2020
5.55
 320 5.52 5.55 5.52 0 0 0
22/05/2020
5.52
 120 5.47 5.52 5.52 0 0 0
21/05/2020
5.47
 1,650 5.47 5.47 5.28 150 0 0.0
20/05/2020
5.47
 5,270 5.47 5.55 5.39 120 5,000 -0.0
19/05/2020
5.47
 870 5.47 5.47 5.33 110 0 0.0
18/05/2020
5.47
 9,940 5.36 5.47 5.36 10 2,500 -0.0
15/05/2020
5.36
 7,480 5.44 5.44 5.28 10 6,600 -0.1
14/05/2020
5.44
 730 5.41 5.44 5.33 10 0 0.0
13/05/2020
5.41
 100 5.47 5.47 5.41 0 0 0
12/05/2020
5.47
 3,000 5.33 5.47 5.33 140 0 0.0
11/05/2020
5.33
 5,180 5.47 5.47 5.33 0 1,100 -0.0
08/05/2020
5.47
 7,010 5.36 5.47 5.32 130 0 0.0
07/05/2020
5.36
 350 5.39 5.41 5.23 10 0 0.0
06/05/2020
5.39
 1,110 5.28 5.44 5.39 110 0 0.0
05/05/2020
5.28
 6,120 5.33 5.33 4.96 0 0 0
04/05/2020
5.33
 210 5.28 5.60 5.33 10 0 0.0
29/04/2020
5.28
 480 5.33 5.33 5.28 0 0 0
28/04/2020
5.33
 1,360 5.44 5.44 5.33 100 0 0.0
27/04/2020
5.44
 420 5.41 5.52 5.39 10 0 0.0
24/04/2020
5.41
 1,590 5.39 5.44 5.16 140 0 0.0
23/04/2020
5.39
 420 5.39 5.47 5.12 110 0 0.0
22/04/2020
5.39
 1,230 5.41 5.44 5.12 110 0 0.0
21/04/2020
5.41
 5,340 5.17 5.52 5.12 150 0 0.0
20/04/2020
5.17
 1,590 5.44 5.52 5.09 0 0 0
17/04/2020
5.44
 1,290 5.33 5.52 4.99 240 400 -0.0
16/04/2020
5.33
 100 5.33 5.33 5.33 100 0 0.0
15/04/2020
5.33
 510 5.33 5.71 5.07 120 0 0.0
14/04/2020
5.33
 160 5.33 5.33 5.33 160 0 0.0
13/04/2020
5.33
 50 5.33 5.33 5.33 50 0 0.0
10/04/2020
5.33
 1,230 5.28 5.33 4.93 0 20 -0.0
09/04/2020
5.28
 2,360 5.17 5.28 4.99 30 0 0.0
08/04/2020
5.17
 300 5.28 5.28 5.17 0 0 0
07/04/2020
5.28
 5,850 5.33 5.33 5.07 0 5,720 -0.1
06/04/2020
5.33
 10 5.44 5.44 5.33 0 10 -0.0
03/04/2020
5.44
 12,580 5.33 5.44 5.33 170 10,000 -0.1
01/04/2020
5.33
 0 5.33 5.33 5.33 0 0 0
31/03/2020
5.33
 10 5.28 5.33 5.33 0 0 0
30/03/2020
5.28
 280 5.23 5.28 5.17 0 0 0
27/03/2020
5.23
 1,010 5.33 5.33 5.23 10 0 0.0
26/03/2020
5.33
 20 5.33 5.33 5.28 0 10 -0.0
25/03/2020
5.33
 210 5.17 5.33 5.33 210 0 0.0
24/03/2020
5.17
 120 5.28 5.28 5.17 0 0 0
23/03/2020
5.28
 30 5.36 5.57 5.28 20 0 0.0
20/03/2020
5.36
 3,410 5.55 5.55 5.17 0 0 0
19/03/2020
5.55
 350 5.33 5.55 5.06 120 0 0.0
18/03/2020
5.33
 220 5.18 5.33 5.33 120 0 0.0
17/03/2020
5.18
 7,820 5.57 5.57 5.18 1,000 5,300 -0.0
16/03/2020
5.57
 0 5.57 5.57 5.57 0 0 0
13/03/2020
5.57
 0 5.57 5.57 5.57 0 0 0
12/03/2020
5.57
 110 5.57 5.57 5.18 10 0 0.0
11/03/2020
5.57
 3,200 5.57 5.57 5.23 0 0 0
10/03/2020
5.57
 4,810 5.81 5.81 5.44 10 0 0.0
09/03/2020
5.81
 5,010 5.84 5.84 5.44 10 5,000 -0.1
06/03/2020
5.84
 1,270 5.65 5.87 5.65 230 0 0.0
05/03/2020
5.65
 1,300 5.52 5.81 5.55 120 0 0.0
04/03/2020
5.52
 3,390 5.87 5.87 5.47 10 0 0.0
03/03/2020
5.87
 180 5.87 5.87 5.87 180 0 0.0
02/03/2020
5.87
 300 5.60 5.87 5.36 150 0 0.0
28/02/2020
5.60
 2,780 5.92 5.92 5.55 0 0 0
27/02/2020
5.92
 750 5.92 5.97 5.87 720 0 0.0
26/02/2020
5.92
 0 5.92 5.92 5.92 0 0 0
25/02/2020
5.92
 0 5.92 5.92 5.92 0 0 0
24/02/2020
5.92
 28,520 6.00 6.00 5.63 0 27,690 -0.3
21/02/2020
6.00
 400 6.00 6.00 6.00 300 0 0.0
20/02/2020
6.00
 3,500 5.95 6.00 5.81 260 530 -0.0
19/02/2020
5.95
 3,370 5.97 5.97 5.57 600 1,000 -0.0
18/02/2020
5.97
 120 5.97 5.97 5.97 120 0 0.0
17/02/2020
5.97
 240 5.63 5.97 5.97 40 0 0.0
14/02/2020
5.63
 3,080 6.03 6.03 5.63 0 0 0
13/02/2020
6.03
 1,640 5.87 6.03 6.03 1,640 0 0.0
12/02/2020
5.87
 610 6.00 6.00 5.79 0 0 0
11/02/2020
6.00
 150 6.00 6.00 6.00 150 0 0.0
10/02/2020
6.00
 7,300 6.00 6.03 5.68 40 0 0.0
07/02/2020
6.00
 110 6.08 6.08 5.97 10 0 0.0
06/02/2020
6.08
 0 6.08 6.08 6.08 0 0 0
05/02/2020
6.08
 10 6.08 6.08 6.08 0 0 0
04/02/2020
6.08
 200 6.51 6.51 6.08 0 0 0
03/02/2020
6.51
 0 6.51 6.51 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |