CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.20
0.05
(0.45%)
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
(2026-03-30) 		-0.25 -2.19% 2,224,700 0 0
11.05
11.40
11.20
2 tháng
(2026-03-02) 		-1.40 -11.16% 9,382,500 0 0
11.05
13.50
11.20
3 tháng
(2026-01-29) 		0.05 0.45% 10,344,300 0 0
11.05
13.50
11.20
6 tháng
(2025-10-31) 		0.65 6.19% 13,922,500 -800 -0.0
10.35
13.50
11.20
12 tháng
(2025-05-05) 		0.73 6.99% 26,313,200 -3,300 -0.0
10.35
13.50
11.20
24 tháng
(2024-05-09) 		1.04 10.27% 96,124,300 -23,023 -0.3
8.85
13.50
11.20
36 tháng
(2023-05-15) 		3.39 43.76% 156,713,300 -23,023 -0.3
7.68
13.50
11.20
60 tháng
(2021-05-25) 		3.29 41.78% 257,407,600 -2,081,879 -27.1
5.28
13.76
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |