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)
11/04/2019
6.60
 2,940 6.44 6.60 6.31 230 0 0.0
10/04/2019
6.44
 14,370 6.60 6.64 6.42 10 0 0.0
09/04/2019
6.60
 820 6.62 6.62 6.22 300 0 0.0
08/04/2019
6.62
 2,800 6.62 6.62 6.22 320 0 0.0
05/04/2019
6.62
 3,040 6.64 6.64 6.38 400 0 0.0
04/04/2019
6.64
 530 6.62 6.64 6.40 10 0 0.0
03/04/2019
6.62
 29,490 6.40 6.62 6.58 20 0 0.0
02/04/2019
6.40
 7,540 6.42 6.87 6.27 1,550 0 0.0
01/04/2019
6.42
 640 6.42 6.42 6.22 630 0 0.0
29/03/2019
6.42
 540 6.40 6.42 6.20 10 0 0.0
28/03/2019
6.40
 1,930 6.40 6.40 6.36 250 0 0.0
27/03/2019
6.40
 3,090 6.31 6.44 6.22 420 0 0.0
26/03/2019
6.31
 1,680 6.40 6.44 6.31 0 0 0
25/03/2019
6.40
 12,950 6.24 6.44 6.22 910 0 0.0
22/03/2019
6.24
 417,620 6.00 6.24 6.02 610 56,580 -0.8
21/03/2019
6.00
 21,150 6.11 6.11 6.00 450 60 0.0
20/03/2019
6.11
 5,060 6.09 6.11 6.00 1,200 3,260 -0.0
19/03/2019
6.09
 8,560 6.29 6.29 6.00 20 4,900 -0.1
18/03/2019
6.29
 860 6.22 6.29 6.00 620 0 0.0
15/03/2019
6.22
 300 6.22 6.22 6.22 300 0 0.0
14/03/2019
6.22
 960 6.22 6.22 6.22 750 0 0.0
13/03/2019
6.22
 20,460 6.11 6.22 6.16 0 0 0
12/03/2019
6.11
 7,250 6.07 6.36 6.07 720 0 0.0
11/03/2019
6.07
 48,240 5.91 6.07 5.82 210 48,000 -0.6
08/03/2019
5.91
 311,460 6.16 6.16 5.91 60 310,150 -4.1
07/03/2019
6.16
 59,000 6.00 6.16 5.91 0 29,000 -0.4
06/03/2019
6.00
 1,130 6.00 6.04 6.00 10 0 0.0
05/03/2019
6.00
 24,260 6.09 6.09 6.00 0 0 0
04/03/2019
6.09
 2,230 6.13 6.13 6.00 220 0 0.0
01/03/2019
6.13
 520 6.13 6.13 6.13 520 0 0.0
28/02/2019
6.13
 520 6.13 6.13 6.13 520 0 0.0
27/02/2019
6.13
 7,300 6.00 6.13 5.91 2,200 1,540 0.0
26/02/2019
6.00
 900 6.18 6.18 6.00 0 0 0
25/02/2019
6.18
 100 6.18 6.18 6.18 100 0 0.0
22/02/2019
6.18
 350 6.13 6.18 6.13 220 0 0.0
21/02/2019
6.13
 17,660 6.09 6.13 6.00 7,000 0 0.1
20/02/2019
6.09
 570 6.09 6.09 5.87 110 0 0.0
19/02/2019
6.09
 3,950 6.11 6.11 5.96 100 3,840 -0.1
18/02/2019
6.11
 150 6.11 6.11 6.11 150 0 0.0
15/02/2019
6.11
 1,170 6.11 6.11 5.80 130 0 0.0
14/02/2019
6.11
 10,630 6.11 6.11 5.78 120 0 0.0
13/02/2019
6.11
 100 6.11 6.11 6.11 100 0 0.0
12/02/2019
6.11
 2,530 6.11 6.11 5.98 340 0 0.0
11/02/2019
6.11
 6,120 6.11 6.11 5.78 120 6,000 -0.1
01/02/2019
6.11
 2,120 6.18 6.18 5.96 120 0 0.0
31/01/2019
6.18
 100 6.18 6.18 6.18 0 0 0
30/01/2019
6.18
 2,110 6.62 6.62 6.18 0 0 0
29/01/2019
6.62
 140 6.36 6.62 6.44 140 0 0.0
28/01/2019
6.36
 230 6.02 6.42 6.18 110 0 0.0
25/01/2019
6.02
 9,770 5.98 6.02 5.98 7,500 5,000 0.0
24/01/2019
5.98
 250 5.98 5.98 5.98 250 0 0.0
23/01/2019
5.98
 250 5.98 5.98 5.98 250 0 0.0
22/01/2019
5.98
 320 5.98 5.98 5.98 320 0 0.0
21/01/2019
5.98
 100 5.98 5.98 5.98 100 0 0.0
18/01/2019
5.98
 5,150 5.98 5.98 5.87 150 0 0.0
17/01/2019
5.98
 5,950 6.02 6.02 5.78 410 0 0.0
16/01/2019
6.02
 100 6.02 6.02 6.02 100 0 0.0
15/01/2019
6.02
 200 6.02 6.02 6.02 200 0 0.0
14/01/2019
6.02
 220 6.02 6.02 6.02 220 0 0.0
11/01/2019
6.02
 110 6.00 6.02 6.02 100 0 0.0
10/01/2019
6.00
 120 5.98 6.00 5.98 100 10 0.0
09/01/2019
5.98
 9,330 6.02 6.02 5.87 10 3,000 -0.0
08/01/2019
6.02
 320 6.02 6.02 6.02 0 0 0
07/01/2019
6.02
 0 6.02 6.02 6.02 0 0 0
04/01/2019
6.02
 0 6.02 6.02 6.02 0 0 0
03/01/2019
6.02
 6,010 6.00 6.02 6.00 6,000 0 0.1
02/01/2019
6.00
 0 6.00 6.00 6.00 0 0 0
28/12/2018
6.00
 510 6.04 6.04 6.00 0 0 0
27/12/2018
6.04
 0 6.04 6.04 6.04 0 0 0
26/12/2018
6.04
 1,000 6.02 6.04 6.00 0 0 0
25/12/2018
6.02
 200 6.02 6.02 5.96 0 0 0
24/12/2018
6.02
 3,960 6.00 6.02 6.00 0 0 0
21/12/2018
6.00
 0 6.00 6.00 6.00 0 0 0
20/12/2018
6.00
 3,510 6.00 6.00 5.69 10 0 0.0
19/12/2018
6.00
 0 6.00 6.00 6.00 0 0 0
18/12/2018
6.00
 190 5.96 6.00 6.00 0 0 0
17/12/2018
5.96
 900 6.02 6.04 5.96 0 0 0
14/12/2018
6.02
 620 6.00 6.02 6.02 0 0 0
13/12/2018
6.00
 170 5.96 6.00 6.00 0 0 0
12/12/2018
5.96
 1,320 5.93 5.98 5.80 10 0 0.0
11/12/2018
5.93
 220 5.96 5.96 5.93 0 0 0
10/12/2018
5.96
 4,310 6.04 6.07 5.96 0 0 0
07/12/2018
6.04
 8,920 6.07 6.07 6.02 20 0 0.0
06/12/2018
6.07
 7,120 6.02 6.07 6.02 0 0 0
05/12/2018
6.02
 20 6.02 6.02 6.02 20 0 0.0
04/12/2018
6.02
 6,420 6.04 6.04 6.00 0 0 0
03/12/2018
6.04
 21,390 6.00 6.04 5.91 20,110 0 0.3
30/11/2018
6.00
 1,020 6.00 6.00 6.00 1,020 0 0.0
29/11/2018
6.00
 3,800 6.00 6.00 5.98 3,800 0 0.1
28/11/2018
6.00
 250 6.00 6.00 6.00 250 0 0.0
27/11/2018
6.00
 6,470 6.00 6.00 5.73 170 0 0.0
26/11/2018
6.00
 220 5.98 6.00 5.96 110 0 0.0
23/11/2018
5.98
 680 6.09 6.09 5.98 0 0 0
22/11/2018
6.09
 3,560 6.07 6.09 5.93 0 0 0
21/11/2018
6.07
 3,850 6.07 6.07 5.78 0 0 0
20/11/2018
6.07
 1,420 6.04 6.07 5.98 1,360 0 0.0
19/11/2018
6.04
 860 6.04 6.07 5.96 450 0 0.0
16/11/2018
6.04
 2,240 6.07 6.07 5.91 530 0 0.0
15/11/2018
6.07
 1,120 6.04 6.07 5.91 1,120 0 0.0
14/11/2018
6.04
 1,080 6.04 6.07 6.04 520 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |