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)
18/11/2019
5.68
 490 5.90 5.90 5.68 0 0 0
15/11/2019
5.90
 910 5.82 5.90 5.88 330 0 0.0
14/11/2019
5.82
 430 5.92 5.92 5.78 200 0 0.0
13/11/2019
5.92
 320 5.88 5.92 5.92 310 0 0.0
12/11/2019
5.88
 300 5.88 5.88 5.88 300 0 0.0
11/11/2019
5.88
 310 5.88 5.88 5.88 310 0 0.0
08/11/2019
5.88
 1,640 5.92 5.94 5.54 310 660 -0.0
07/11/2019
5.92
 210 5.92 5.92 5.92 210 0 0.0
06/11/2019
5.92
 2,670 5.76 5.94 5.66 230 2,440 -0.0
05/11/2019
5.76
 5,630 6.02 6.02 5.74 0 0 0
04/11/2019
6.02
 500 6.02 6.02 6.02 500 0 0.0
01/11/2019
6.02
 510 6.02 6.02 6.02 510 0 0.0
31/10/2019
6.02
 510 6.08 6.08 5.72 480 10 0.0
30/10/2019
6.08
 360 6.08 6.08 6.08 360 0 0.0
29/10/2019
6.08
 430 5.92 6.08 6.08 430 20 0.0
28/10/2019
5.92
 260 5.92 5.92 5.92 260 0 0.0
25/10/2019
5.92
 300 5.92 5.92 5.92 300 0 0.0
24/10/2019
5.92
 1,330 6.02 6.14 5.66 130 10 0.0
23/10/2019
6.02
 1,450 6.16 6.16 5.74 1,200 0 0.0
22/10/2019
6.16
 580 6.16 6.16 6.16 580 20 0.0
21/10/2019
6.16
 380 6.06 6.16 6.16 360 0 0.0
18/10/2019
6.06
 50 5.70 6.06 6.06 50 40 0.0
17/10/2019
5.70
 560 6.06 6.16 5.70 0 0 0
16/10/2019
6.06
 1,230 6.16 6.38 6.06 460 770 -0.0
15/10/2019
6.16
 1,190 5.84 6.16 6.04 1,190 10 0.0
14/10/2019
5.84
 630 5.84 6.20 5.84 70 10 0.0
11/10/2019
5.84
 120 6.06 6.06 5.84 40 0 0.0
10/10/2019
6.06
 550 6.06 6.06 6.06 550 0 0.0
09/10/2019
6.06
 1,700 5.70 6.08 5.70 780 500 0.0
08/10/2019
5.70
 670 5.82 5.90 5.70 10 0 0.0
07/10/2019
5.82
 330 5.68 5.82 5.82 330 0 0.0
04/10/2019
5.68
 1,070 5.88 6.22 5.68 450 0 0.0
03/10/2019
5.88
 520 5.88 5.88 5.88 420 0 0.0
02/10/2019
5.88
 2,230 5.60 5.98 5.50 420 880 -0.0
01/10/2019
5.60
 390 5.94 5.94 5.60 40 0 0.0
30/09/2019
5.94
 470 5.94 5.94 5.94 470 0 0.0
27/09/2019
5.94
 600 5.94 5.94 5.94 600 20 0.0
26/09/2019
5.94
 3,430 5.98 5.98 5.66 230 20 0.0
25/09/2019
5.98
 600 5.82 5.98 5.98 410 20 0.0
24/09/2019
5.82
 150 5.82 5.82 5.82 150 0 0.0
23/09/2019
5.82
 610 5.62 5.82 5.80 200 10 0.0
20/09/2019
5.62
 200 5.60 5.86 5.62 10 0 0.0
19/09/2019
5.60
 330 5.58 5.84 5.60 10 0 0.0
18/09/2019
5.58
 1,170 5.70 5.94 5.50 10 0 0.0
17/09/2019
5.70
 1,550 6.00 6.00 5.62 230 1,000 -0.0
16/09/2019
6.00
 610 5.86 6.00 6.00 610 10 0.0
13/09/2019
5.86
 2,600 5.92 5.92 5.54 2,540 90 0.0
12/09/2019
5.92
 270 5.92 5.92 5.92 270 0 0.0
11/09/2019
5.92
 2,360 5.90 5.96 5.52 2,220 300 0.0
10/09/2019
5.90
 1,920 5.98 5.98 5.58 20 0 0.0
09/09/2019
5.98
 10 5.86 5.98 5.98 10 0 0.0
06/09/2019
5.86
 250 5.86 5.86 5.86 250 0 0.0
05/09/2019
5.86
 410 5.82 5.86 5.86 400 0 0.0
04/09/2019
5.82
 20 5.98 6.00 5.82 0 0 0
03/09/2019
5.98
 560 5.84 5.98 5.98 560 0 0.0
30/08/2019
5.84
 580 6.00 6.00 5.62 280 0 0.0
29/08/2019
6.00
 360 6.00 6.00 6.00 360 0 0.0
28/08/2019
6.00
 930 5.86 6.00 5.86 430 0 0.0
27/08/2019
5.86
 250 5.86 5.86 5.86 250 0 0.0
26/08/2019
5.86
 210 5.86 5.86 5.86 210 0 0.0
23/08/2019
5.86
 250 5.86 5.86 5.86 250 0 0.0
22/08/2019
5.86
 290 5.86 5.86 5.86 290 30 0.0
21/08/2019
5.86
 350 5.86 5.86 5.86 350 0 0.0
20/08/2019
5.86
 2,460 5.66 5.94 5.66 110 2,040 -0.0
19/08/2019
5.66
 1,430 5.78 5.90 5.60 380 1,060 -0.0
16/08/2019
5.78
 1,390 5.98 5.98 5.62 360 1,040 -0.0
15/08/2019
5.98
 1,020 5.98 5.98 5.98 1,020 40 0.0
14/08/2019
5.98
 270 5.98 5.98 5.98 270 0 0.0
13/08/2019
5.98
 920 5.98 5.98 5.98 920 0 0.0
12/08/2019
5.98
 310 5.74 5.98 5.98 10 0 0.0
09/08/2019
5.74
 2,220 5.74 5.74 5.62 150 920 -0.0
08/08/2019
5.74
 440 5.86 5.86 5.60 0 10 -0.0
07/08/2019
5.86
 1,820 5.94 5.94 5.70 250 40 0.0
06/08/2019
5.94
 1,680 5.96 6.06 5.66 250 0 0.0
05/08/2019
5.96
 360 5.98 5.98 5.82 260 0 0.0
02/08/2019
5.98
 30 5.84 5.98 5.98 30 0 0.0
01/08/2019
5.84
 290 6.00 6.00 5.84 0 0 0
31/07/2019
6.00
 560 6.04 6.10 5.98 340 0 0.0
30/07/2019
6.04
 250 6.04 6.04 6.04 250 0 0.0
29/07/2019
6.04
 70 6.04 6.04 6.04 70 0 0.0
26/07/2019
6.04
 320 6.04 6.04 6.04 310 0 0.0
25/07/2019
6.04
 200 6.04 6.04 6.04 200 0 0.0
24/07/2019
6.04
 680 5.78 6.04 5.74 260 0 0.0
23/07/2019
5.78
 1,160 6.02 6.06 5.66 10 0 0.0
22/07/2019
6.02
 1,050 6.04 6.04 5.66 250 110 0.0
19/07/2019
6.04
 540 5.96 6.04 6.04 300 0 0.0
18/07/2019
5.96
 1,090 5.84 5.96 5.94 220 0 0.0
17/07/2019
5.84
 440 5.90 6.02 5.84 10 0 0.0
16/07/2019
5.90
 740 6.00 6.04 5.90 570 0 0.0
15/07/2019
6.00
 4,640 5.98 6.12 5.82 350 0 0.0
12/07/2019
5.98
 5,760 6.30 6.30 5.88 3,310 10 0.0
11/07/2019
6.30
 640 6.30 6.30 6.30 630 0 0.0
10/07/2019
6.30
 9,630 5.92 6.30 5.68 5,030 0 0.1
09/07/2019
5.92
 1,920 5.90 6.02 5.76 450 0 0.0
08/07/2019
5.90
 520 5.86 5.90 5.76 500 0 0.0
05/07/2019
5.86
 1,770 5.94 6.04 5.70 470 0 0.0
04/07/2019
5.94
 380 5.86 5.94 5.94 380 0 0.0
03/07/2019
5.86
 320 5.86 5.86 5.54 210 0 0.0
02/07/2019
5.86
 2,040 5.94 5.94 5.80 220 0 0.0
01/07/2019
5.94
 2,650 5.86 5.94 5.86 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |