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)
26/01/2021
6.85
 44,600 6.94 6.99 6.72 0 0 0
25/01/2021
6.94
 71,500 6.77 7.04 6.77 0 0 0
22/01/2021
6.77
 18,200 6.94 6.94 6.77 0 0 0
21/01/2021
6.94
 45,700 6.80 6.99 6.69 0 0 0
20/01/2021
6.80
 28,000 6.74 6.80 6.31 0 0 0
19/01/2021
6.74
 26,600 7.02 7.43 6.74 0 0 0
18/01/2021
7.02
 312,100 6.61 7.04 6.74 700 0 0.0
15/01/2021
6.61
 47,600 6.44 6.66 6.39 9,700 0 0.1
14/01/2021
6.44
 3,500 6.55 6.55 6.39 100 0 0.0
13/01/2021
6.55
 9,600 6.50 6.55 6.50 2,000 0 0.0
12/01/2021
6.50
 37,000 6.12 6.53 6.17 2,000 0 0.0
11/01/2021
6.12
 171,800 6.42 6.42 6.12 1,900 0 0.0
08/01/2021
6.42
 100 6.28 6.42 6.42 0 0 0
07/01/2021
6.28
 11,800 6.42 6.44 6.28 2,400 0 0.0
06/01/2021
6.42
 11,000 6.39 6.42 6.39 0 0 0
05/01/2021
6.39
 2,400 6.42 6.42 6.39 200 0 0.0
04/01/2021
6.42
 1,100 6.17 6.42 6.23 100 0 0.0
31/12/2020
6.17
 1,770 6.28 6.47 6.17 0 300 -0.0
30/12/2020
6.28
 6,730 6.33 6.53 6.25 0 0 0
29/12/2020
6.33
 2,390 6.42 6.42 6.28 0 0 0
28/12/2020
6.42
 41,580 6.09 6.50 6.09 20,000 0 0.2
25/12/2020
6.09
 3,980 6.01 6.14 6.01 0 0 0
24/12/2020
6.01
 5,840 6.01 6.12 5.98 0 3,360 -0.0
23/12/2020
6.01
 6,300 6.01 6.01 6.01 0 0 0
22/12/2020
6.01
 19,970 5.95 6.01 6.01 0 0 0
21/12/2020
5.95
 2,780 6.12 6.12 5.95 0 0 0
18/12/2020
6.12
 1,010 6.01 6.12 5.95 0 0 0
17/12/2020
6.01
 8,310 5.87 6.06 5.90 0 0 0
16/12/2020
5.87
 16,960 6.09 6.12 5.76 0 0 0
15/12/2020
6.09
 1,670 6.01 6.09 6.01 0 0 0
14/12/2020
6.01
 1,040 6.01 6.01 6.01 0 0 0
11/12/2020
6.01
 46,720 5.95 6.12 5.95 0 0 0
10/12/2020
5.95
 4,510 6.03 6.03 5.95 0 0 0
09/12/2020
6.03
 9,980 6.01 6.03 5.87 0 0 0
08/12/2020
6.01
 5,060 5.98 6.12 5.98 0 0 0
07/12/2020
5.98
 12,990 6.01 6.01 5.95 0 0 0
04/12/2020
6.01
 22,510 5.87 6.01 5.87 0 22,500 -0.2
03/12/2020
5.87
 17,970 5.87 5.87 5.87 0 17,970 -0.2
02/12/2020
5.87
 10 6.12 6.12 5.87 0 0 0
01/12/2020
6.12
 0 6.12 6.12 6.12 0 0 0
30/11/2020
6.12
 0 6.12 6.12 6.12 0 0 0
27/11/2020
6.12
 1,150 6.12 6.17 5.84 0 0 0
26/11/2020
6.12
 510 6.14 6.14 5.79 0 0 0
25/11/2020
6.14
 40 5.84 6.14 5.84 0 0 0
24/11/2020
5.84
 3,040 5.98 5.98 5.84 200 0 0.0
23/11/2020
5.98
 1,410 5.95 5.98 5.90 0 0 0
20/11/2020
5.95
 2,960 6.20 6.20 5.90 0 0 0
19/11/2020
6.20
 0 6.20 6.20 6.20 0 0 0
18/11/2020
6.20
 0 6.20 6.20 6.20 0 0 0
17/11/2020
6.20
 1,600 6.23 6.33 6.20 0 0 0
16/11/2020
6.23
 10 6.01 6.23 6.23 0 0 0
13/11/2020
6.01
 6,220 5.92 6.01 6.01 0 0 0
12/11/2020
5.92
 520 5.90 5.95 5.92 0 0 0
11/11/2020
5.90
 10 5.90 5.90 5.90 0 0 0
10/11/2020
5.90
 120 6.25 6.25 5.90 0 0 0
09/11/2020
6.25
 10 6.12 6.25 6.25 0 0 0
06/11/2020
6.12
 100 6.01 6.23 6.12 0 0 0
05/11/2020
6.01
 500 6.25 6.25 6.01 0 0 0
04/11/2020
6.25
 10 5.98 6.25 6.25 0 0 0
03/11/2020
5.98
 50 5.87 6.06 5.98 0 0 0
02/11/2020
5.87
 770 6.25 6.25 5.84 0 0 0
30/10/2020
6.25
 0 6.25 6.25 6.25 0 0 0
29/10/2020
6.25
 110 6.25 6.25 6.01 0 0 0
28/10/2020
6.25
 2,160 6.01 6.25 6.01 0 0 0
27/10/2020
6.01
 10 6.31 6.31 6.01 0 0 0
26/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0
23/10/2020
6.31
 1,990 6.31 6.31 6.28 0 0 0
22/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0
21/10/2020
6.31
 590 6.31 6.31 6.28 0 0 0
20/10/2020
6.31
 1,270 6.31 6.31 6.28 0 0 0
19/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0
16/10/2020
6.31
 7,640 6.28 6.33 6.17 0 0 0
15/10/2020
6.28
 5,580 6.33 6.33 6.28 0 0 0
14/10/2020
6.33
 0 6.33 6.33 6.33 0 0 0
13/10/2020
6.33
 10 6.31 6.33 6.33 0 0 0
12/10/2020
6.31
 29,440 6.28 6.39 6.01 0 0 0
09/10/2020
6.28
 18,880 6.28 6.31 6.01 0 1,180 -0.0
08/10/2020
6.28
 25,410 6.28 6.28 6.17 0 0 0
07/10/2020
6.28
 150 6.25 6.31 6.28 0 0 0
06/10/2020
6.25
 0 6.25 6.25 6.25 0 0 0
05/10/2020
6.25
 1,410 6.06 6.25 6.06 0 0 0
02/10/2020
6.06
 430 6.09 6.23 5.90 0 0 0
01/10/2020
6.09
 9,680 5.95 6.17 5.84 0 0 0
30/09/2020
5.95
 1,560 6.23 6.23 5.90 0 0 0
29/09/2020
6.23
 3,900 6.25 6.25 5.82 0 0 0
28/09/2020
6.25
 31,550 6.01 6.31 6.01 0 27,490 -0.3
25/09/2020
6.01
 101,850 5.62 6.01 5.62 10 44,950 -0.5
24/09/2020
5.62
 6,690 5.76 5.79 5.62 0 3,200 -0.0
23/09/2020
5.76
 2,940 5.65 5.76 5.65 0 0 0
22/09/2020
5.65
 3,380 5.73 5.73 5.57 0 0 0
21/09/2020
5.73
 2,040 5.73 5.73 5.62 0 0 0
18/09/2020
5.73
 8,230 5.71 5.73 5.49 0 0 0
17/09/2020
5.71
 12,180 5.68 5.71 5.54 0 0 0
16/09/2020
5.68
 3,410 5.68 5.73 5.62 0 0 0
15/09/2020
5.68
 1,700 5.71 5.71 5.65 0 0 0
14/09/2020
5.71
 7,020 5.65 5.73 5.57 0 0 0
11/09/2020
5.65
 440 5.65 5.65 5.46 0 0 0
10/09/2020
5.65
 21,460 5.68 5.68 5.46 1,000 0 0.0
09/09/2020
5.68
 2,190 5.68 5.68 5.68 0 0 0
08/09/2020
5.68
 4,440 5.65 5.73 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |