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)
05/09/2019
6.44
 410 6.40 6.44 6.44 400 0 0.0
04/09/2019
6.40
 20 6.58 6.60 6.40 0 0 0
03/09/2019
6.58
 560 6.42 6.58 6.58 560 0 0.0
30/08/2019
6.42
 580 6.60 6.60 6.18 280 0 0.0
29/08/2019
6.60
 360 6.60 6.60 6.60 360 0 0.0
28/08/2019
6.60
 930 6.44 6.60 6.44 430 0 0.0
27/08/2019
6.44
 250 6.44 6.44 6.44 250 0 0.0
26/08/2019
6.44
 210 6.44 6.44 6.44 210 0 0.0
23/08/2019
6.44
 250 6.44 6.44 6.44 250 0 0.0
22/08/2019
6.44
 290 6.44 6.44 6.44 290 30 0.0
21/08/2019
6.44
 350 6.44 6.44 6.44 350 0 0.0
20/08/2019
6.44
 2,460 6.22 6.53 6.22 110 2,040 -0.0
19/08/2019
6.22
 1,430 6.36 6.49 6.16 380 1,060 -0.0
16/08/2019
6.36
 1,390 6.58 6.58 6.18 360 1,040 -0.0
15/08/2019
6.58
 1,020 6.58 6.58 6.58 1,020 40 0.0
14/08/2019
6.58
 270 6.58 6.58 6.58 270 0 0.0
13/08/2019
6.58
 920 6.58 6.58 6.58 920 0 0.0
12/08/2019
6.58
 310 6.31 6.58 6.58 10 0 0.0
09/08/2019
6.31
 2,220 6.31 6.31 6.18 150 920 -0.0
08/08/2019
6.31
 440 6.44 6.44 6.16 0 10 -0.0
07/08/2019
6.44
 1,820 6.53 6.53 6.27 250 40 0.0
06/08/2019
6.53
 1,680 6.56 6.67 6.22 250 0 0.0
05/08/2019
6.56
 360 6.58 6.58 6.40 260 0 0.0
02/08/2019
6.58
 30 6.42 6.58 6.58 30 0 0.0
01/08/2019
6.42
 290 6.60 6.60 6.42 0 0 0
31/07/2019
6.60
 560 6.64 6.71 6.58 340 0 0.0
30/07/2019
6.64
 250 6.64 6.64 6.64 250 0 0.0
29/07/2019
6.64
 70 6.64 6.64 6.64 70 0 0.0
26/07/2019
6.64
 320 6.64 6.64 6.64 310 0 0.0
25/07/2019
6.64
 200 6.64 6.64 6.64 200 0 0.0
24/07/2019
6.64
 680 6.36 6.64 6.31 260 0 0.0
23/07/2019
6.36
 1,160 6.62 6.67 6.22 10 0 0.0
22/07/2019
6.62
 1,050 6.64 6.64 6.22 250 110 0.0
19/07/2019
6.64
 540 6.56 6.64 6.64 300 0 0.0
18/07/2019
6.56
 1,090 6.42 6.56 6.53 220 0 0.0
17/07/2019
6.42
 440 6.49 6.62 6.42 10 0 0.0
16/07/2019
6.49
 740 6.60 6.64 6.49 570 0 0.0
15/07/2019
6.60
 4,640 6.58 6.73 6.40 350 0 0.0
12/07/2019
6.58
 5,760 6.93 6.93 6.47 3,310 10 0.0
11/07/2019
6.93
 640 6.93 6.93 6.93 630 0 0.0
10/07/2019
6.93
 9,630 6.51 6.93 6.24 5,030 0 0.1
09/07/2019
6.51
 1,920 6.49 6.62 6.33 450 0 0.0
08/07/2019
6.49
 520 6.44 6.49 6.33 500 0 0.0
05/07/2019
6.44
 1,770 6.53 6.64 6.27 470 0 0.0
04/07/2019
6.53
 380 6.44 6.53 6.53 380 0 0.0
03/07/2019
6.44
 320 6.44 6.44 6.09 210 0 0.0
02/07/2019
6.44
 2,040 6.53 6.53 6.38 220 0 0.0
01/07/2019
6.53
 2,650 6.44 6.53 6.44 10 0 0.0
28/06/2019
6.44
 200 6.42 6.44 6.04 190 0 0.0
27/06/2019
6.42
 230 6.44 6.44 6.09 30 0 0.0
26/06/2019
6.44
 2,240 6.44 6.44 6.42 230 0 0.0
25/06/2019
6.44
 160 6.33 6.44 6.44 160 0 0.0
24/06/2019
6.33
 2,530 6.42 6.42 6.04 10 0 0.0
21/06/2019
6.42
 1,990 6.58 6.58 6.22 210 0 0.0
20/06/2019
6.58
 2,420 6.44 6.60 6.13 400 0 0.0
19/06/2019
6.44
 210 6.53 6.53 6.44 200 0 0.0
18/06/2019
6.53
 350 6.40 6.60 6.53 340 0 0.0
17/06/2019
6.40
 1,350 6.53 6.67 6.11 280 0 0.0
14/06/2019
6.53
 5,560 6.64 6.93 6.20 790 0 0.0
13/06/2019
6.64
 590 6.60 6.64 6.64 590 0 0.0
12/06/2019
6.60
 840 6.60 6.67 6.58 270 0 0.0
11/06/2019
6.60
 7,320 6.40 6.60 6.27 6,320 5,420 0.0
10/06/2019
6.40
 9,570 6.87 6.87 6.40 10 8,240 -0.1
07/06/2019
6.87
 180 6.67 6.87 6.87 180 0 0.0
06/06/2019
6.67
 1,350 6.60 6.89 6.38 330 0 0.0
05/06/2019
6.60
 2,840 6.64 6.64 6.33 2,060 0 0.0
04/06/2019
6.64
 1,360 6.89 6.89 6.42 330 0 0.0
03/06/2019
6.89
 220 6.56 6.89 6.89 220 0 0.0
31/05/2019
6.56
 1,220 6.56 6.96 6.33 1,020 200 0.0
30/05/2019
6.56
 1,010 6.58 6.58 6.33 0 0 0
29/05/2019
6.58
 2,230 6.33 6.60 6.33 20 0 0.0
28/05/2019
6.33
 420 6.56 6.62 6.33 0 0 0
27/05/2019
6.56
 550 6.58 6.58 6.56 350 30 0.0
24/05/2019
6.58
 300 6.58 6.58 6.58 0 0 0
23/05/2019
6.58
 570 6.60 6.64 6.27 440 0 0.0
22/05/2019
6.60
 430 6.58 6.60 6.60 420 0 0.0
21/05/2019
6.58
 6,290 6.64 6.64 6.22 1,380 4,400 -0.0
20/05/2019
6.64
 540 6.64 6.64 6.64 540 0 0.0
17/05/2019
6.64
 240 6.40 6.64 6.64 240 0 0.0
16/05/2019
6.40
 17,070 6.87 6.87 6.40 0 11,340 -0.2
15/05/2019
6.87
 490 6.47 6.87 6.67 390 0 0.0
14/05/2019
6.47
 440 6.53 6.53 6.47 440 0 0.0
13/05/2019
6.53
 170 6.27 6.69 6.53 20 10 0.0
10/05/2019
6.27
 1,980 6.44 6.44 6.22 0 0 0
09/05/2019
6.44
 1,210 6.44 6.44 6.44 0 0 0
08/05/2019
6.44
 20 6.44 6.44 6.44 20 0 0.0
07/05/2019
6.44
 1,030 6.44 6.44 6.44 1,020 0 0.0
06/05/2019
6.44
 2,540 6.53 6.53 6.09 10 20 -0.0
03/05/2019
6.53
 300 6.53 6.53 6.53 300 0 0.0
02/05/2019
6.53
 310 6.56 6.56 6.53 300 0 0.0
26/04/2019
6.56
 320 6.56 6.56 6.56 320 0 0.0
25/04/2019
6.56
 320 6.56 6.56 6.56 320 0 0.0
24/04/2019
6.56
 2,700 6.58 6.58 6.33 170 190 -0.0
23/04/2019
6.58
 0 6.58 6.58 6.58 0 0 0
22/04/2019
6.58
 5,230 6.58 6.58 6.58 5,220 0 0.1
19/04/2019
6.58
 5,510 6.62 6.62 6.22 510 0 0.0
18/04/2019
6.62
 600 6.62 6.62 6.62 600 0 0.0
17/04/2019
6.62
 4,850 6.64 6.64 6.33 100 0 0.0
16/04/2019
6.64
 6,560 6.56 6.64 6.31 300 0 0.0
12/04/2019
6.56
 720 6.60 6.60 6.53 270 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |