CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.35
-0.05
(-0.48%)
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
(2025-11-05) 		-0.10 -0.95% 700,200 0 0
10.35
10.55
10.35
2 tháng
(2025-10-06) 		-0.95 -8.37% 2,025,100 -2,500 -0.0
10.35
11.35
10.35
3 tháng
(2025-09-08) 		-1.20 -10.34% 3,187,500 -2,500 -0.0
10.35
11.60
10.35
6 tháng
(2025-06-09) 		-0.55 -5% 11,497,400 -2,500 -0.0
10.35
12
10.35
12 tháng
(2024-12-10) 		-1.12 -9.70% 43,405,600 -11,301 -0.1
8.85
13.22
10.35
24 tháng
(2023-12-18) 		1.36 15.09% 100,146,600 -22,223 -0.3
8.85
13.22
10.35
36 tháng
(2022-12-21) 		3.81 57.93% 156,950,900 -22,223 -0.3
6.37
13.22
10.35
60 tháng
(2020-12-31) 		3.61 53.22% 248,368,370 -2,403,979 -31.1
5.28
13.76
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
6.04
 730 6.04 6.04 5.91 710 0 0.0
12/11/2018
6.04
 790 6.04 6.04 5.78 270 0 0.0
09/11/2018
6.04
 500 6.04 6.04 6.04 500 0 0.0
08/11/2018
6.04
 840 6.07 6.07 5.93 0 0 0
07/11/2018
6.07
 820 6.04 6.07 5.78 400 0 0.0
06/11/2018
6.04
 8,950 6.04 6.07 5.84 6,270 0 0.1
05/11/2018
6.04
 300 6.04 6.04 6.04 300 0 0.0
02/11/2018
6.04
 510 6.04 6.04 5.82 410 0 0.0
01/11/2018
6.04
 2,810 6.04 6.04 5.78 320 0 0.0
31/10/2018
6.04
 3,030 6.00 6.04 6.00 3,030 0 0.0
30/10/2018
6.00
 200 6.00 6.00 6.00 200 0 0.0
29/10/2018
6.00
 400 5.98 6.00 5.98 150 0 0.0
26/10/2018
5.98
 54,200 6.02 6.02 5.96 44,340 9,790 0.5
25/10/2018
6.02
 8,470 5.98 6.02 6.00 60 0 0.0
24/10/2018
5.98
 2,180 5.96 6.00 5.91 0 10 -0.0
23/10/2018
5.96
 21,030 5.93 6.00 5.91 18,000 2,970 0.2
22/10/2018
5.93
 8,460 5.98 6.00 5.80 5,910 2,500 0.0
19/10/2018
5.98
 1,390 6.00 6.00 5.80 1,030 130 0.0
18/10/2018
6.00
 3,470 6.00 6.00 5.82 250 0 0.0
17/10/2018
6.00
 1,490 6.00 6.07 5.80 210 0 0.0
16/10/2018
6.00
 42,870 6.04 6.09 5.89 38,010 18,000 0.3
15/10/2018
6.04
 37,470 5.91 6.04 5.87 36,790 0 0.5
12/10/2018
5.91
 740 6.00 6.04 5.87 130 0 0.0
11/10/2018
6.00
 6,920 6.02 6.02 5.98 6,550 0 0.1
10/10/2018
6.02
 2,950 6.00 6.04 6.02 0 0 0
09/10/2018
6.00
 2,810 6.00 6.04 6.00 0 0 0
08/10/2018
6.00
 3,050 6.04 6.09 5.96 0 0 0
05/10/2018
6.04
 26,280 6.00 6.04 5.87 23,200 0 0.3
04/10/2018
6.00
 50,420 5.96 6.00 5.84 45,020 0 0.6
03/10/2018
5.96
 6,260 5.96 6.00 5.84 180 0 0.0
02/10/2018
5.96
 1,040 6.00 6.00 5.96 0 0 0
01/10/2018
6.00
 2,270 6.11 6.11 5.89 670 0 0.0
28/09/2018
6.11
 27,070 5.96 6.13 5.82 18,470 0 0.2
27/09/2018
5.96
 4,550 5.93 5.96 5.69 1,830 0 0.0
26/09/2018
5.93
 2,770 5.82 5.93 5.78 0 0 0
25/09/2018
5.82
 2,400 5.96 5.98 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |