CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.90
0
(0%)
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
(2026-02-11) 		0.75 6.73% 5,881,900 0 0
11.15
13.50
11.90
2 tháng
(2026-01-12) 		1.15 10.70% 7,373,000 -800 -0.0
10.75
13.50
11.90
3 tháng
(2025-12-15) 		1.45 13.88% 8,549,900 -800 -0.0
10.40
13.50
11.90
6 tháng
(2025-09-15) 		0.40 3.48% 11,875,900 -3,300 -0.0
10.35
13.50
11.90
12 tháng
(2025-03-18) 		0.60 5.33% 26,278,400 -12,100 -0.1
8.85
13.50
11.90
24 tháng
(2024-03-25) 		2.35 24.55% 99,138,300 -23,023 -0.3
8.85
13.50
11.90
36 tháng
(2023-03-29) 		4.14 53.43% 156,849,600 -23,023 -0.3
7.61
13.50
11.90
60 tháng
(2021-04-08) 		4.03 51.23% 254,818,700 -2,070,479 -26.9
5.28
13.76
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |