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)
28/06/2019
5.86
 200 5.84 5.86 5.50 190 0 0.0
27/06/2019
5.84
 230 5.86 5.86 5.54 30 0 0.0
26/06/2019
5.86
 2,240 5.86 5.86 5.84 230 0 0.0
25/06/2019
5.86
 160 5.76 5.86 5.86 160 0 0.0
24/06/2019
5.76
 2,530 5.84 5.84 5.50 10 0 0.0
21/06/2019
5.84
 1,990 5.98 5.98 5.66 210 0 0.0
20/06/2019
5.98
 2,420 5.86 6.00 5.58 400 0 0.0
19/06/2019
5.86
 210 5.94 5.94 5.86 200 0 0.0
18/06/2019
5.94
 350 5.82 6.00 5.94 340 0 0.0
17/06/2019
5.82
 1,350 5.94 6.06 5.56 280 0 0.0
14/06/2019
5.94
 5,560 6.04 6.30 5.64 790 0 0.0
13/06/2019
6.04
 590 6.00 6.04 6.04 590 0 0.0
12/06/2019
6.00
 840 6.00 6.06 5.98 270 0 0.0
11/06/2019
6.00
 7,320 5.82 6.00 5.70 6,320 5,420 0.0
10/06/2019
5.82
 9,570 6.24 6.24 5.82 10 8,240 -0.1
07/06/2019
6.24
 180 6.06 6.24 6.24 180 0 0.0
06/06/2019
6.06
 1,350 6.00 6.26 5.80 330 0 0.0
05/06/2019
6.00
 2,840 6.04 6.04 5.76 2,060 0 0.0
04/06/2019
6.04
 1,360 6.26 6.26 5.84 330 0 0.0
03/06/2019
6.26
 220 5.96 6.26 6.26 220 0 0.0
31/05/2019
5.96
 1,220 5.96 6.32 5.76 1,020 200 0.0
30/05/2019
5.96
 1,010 5.98 5.98 5.76 0 0 0
29/05/2019
5.98
 2,230 5.76 6.00 5.76 20 0 0.0
28/05/2019
5.76
 420 5.96 6.02 5.76 0 0 0
27/05/2019
5.96
 550 5.98 5.98 5.96 350 30 0.0
24/05/2019
5.98
 300 5.98 5.98 5.98 0 0 0
23/05/2019
5.98
 570 6.00 6.04 5.70 440 0 0.0
22/05/2019
6.00
 430 5.98 6.00 6.00 420 0 0.0
21/05/2019
5.98
 6,290 6.04 6.04 5.66 1,380 4,400 -0.0
20/05/2019
6.04
 540 6.04 6.04 6.04 540 0 0.0
17/05/2019
6.04
 240 5.82 6.04 6.04 240 0 0.0
16/05/2019
5.82
 17,070 6.24 6.24 5.82 0 11,340 -0.2
15/05/2019
6.24
 490 5.88 6.24 6.06 390 0 0.0
14/05/2019
5.88
 440 5.94 5.94 5.88 440 0 0.0
13/05/2019
5.94
 170 5.70 6.08 5.94 20 10 0.0
10/05/2019
5.70
 1,980 5.86 5.86 5.66 0 0 0
09/05/2019
5.86
 1,210 5.86 5.86 5.86 0 0 0
08/05/2019
5.86
 20 5.86 5.86 5.86 20 0 0.0
07/05/2019
5.86
 1,030 5.86 5.86 5.86 1,020 0 0.0
06/05/2019
5.86
 2,540 5.94 5.94 5.54 10 20 -0.0
03/05/2019
5.94
 300 5.94 5.94 5.94 300 0 0.0
02/05/2019
5.94
 310 5.96 5.96 5.94 300 0 0.0
26/04/2019
5.96
 320 5.96 5.96 5.96 320 0 0.0
25/04/2019
5.96
 320 5.96 5.96 5.96 320 0 0.0
24/04/2019
5.96
 2,700 5.98 5.98 5.76 170 190 -0.0
23/04/2019
5.98
 0 5.98 5.98 5.98 0 0 0
22/04/2019
5.98
 5,230 5.98 5.98 5.98 5,220 0 0.1
19/04/2019
5.98
 5,510 6.02 6.02 5.66 510 0 0.0
18/04/2019
6.02
 600 6.02 6.02 6.02 600 0 0.0
17/04/2019
6.02
 4,850 6.04 6.04 5.76 100 0 0.0
16/04/2019
6.04
 6,560 5.96 6.04 5.74 300 0 0.0
12/04/2019
5.96
 720 6.00 6.00 5.94 270 0 0.0
11/04/2019
6.00
 2,940 5.86 6.00 5.74 230 0 0.0
10/04/2019
5.86
 14,370 6.00 6.04 5.84 10 0 0.0
09/04/2019
6.00
 820 6.02 6.02 5.66 300 0 0.0
08/04/2019
6.02
 2,800 6.02 6.02 5.66 320 0 0.0
05/04/2019
6.02
 3,040 6.04 6.04 5.80 400 0 0.0
04/04/2019
6.04
 530 6.02 6.04 5.82 10 0 0.0
03/04/2019
6.02
 29,490 5.82 6.02 5.98 20 0 0.0
02/04/2019
5.82
 7,540 5.84 6.24 5.70 1,550 0 0.0
01/04/2019
5.84
 640 5.84 5.84 5.66 630 0 0.0
29/03/2019
5.84
 540 5.82 5.84 5.64 10 0 0.0
28/03/2019
5.82
 1,930 5.82 5.82 5.78 250 0 0.0
27/03/2019
5.82
 3,090 5.74 5.86 5.66 420 0 0.0
26/03/2019
5.74
 1,680 5.82 5.86 5.74 0 0 0
25/03/2019
5.82
 12,950 5.68 5.86 5.66 910 0 0.0
22/03/2019
5.68
 417,620 5.45 5.68 5.47 610 56,580 -0.8
21/03/2019
5.45
 21,150 5.56 5.56 5.45 450 60 0.0
20/03/2019
5.56
 5,060 5.54 5.56 5.45 1,200 3,260 -0.0
19/03/2019
5.54
 8,560 5.72 5.72 5.45 20 4,900 -0.1
18/03/2019
5.72
 860 5.66 5.72 5.45 620 0 0.0
15/03/2019
5.66
 300 5.66 5.66 5.66 300 0 0.0
14/03/2019
5.66
 960 5.66 5.66 5.66 750 0 0.0
13/03/2019
5.66
 20,460 5.56 5.66 5.60 0 0 0
12/03/2019
5.56
 7,250 5.52 5.78 5.52 720 0 0.0
11/03/2019
5.52
 48,240 5.37 5.52 5.29 210 48,000 -0.6
08/03/2019
5.37
 311,460 5.60 5.60 5.37 60 310,150 -4.1
07/03/2019
5.60
 59,000 5.45 5.60 5.37 0 29,000 -0.4
06/03/2019
5.45
 1,130 5.45 5.50 5.45 10 0 0.0
05/03/2019
5.45
 24,260 5.54 5.54 5.45 0 0 0
04/03/2019
5.54
 2,230 5.58 5.58 5.45 220 0 0.0
01/03/2019
5.58
 520 5.58 5.58 5.58 520 0 0.0
28/02/2019
5.58
 520 5.58 5.58 5.58 520 0 0.0
27/02/2019
5.58
 7,300 5.45 5.58 5.37 2,200 1,540 0.0
26/02/2019
5.45
 900 5.62 5.62 5.45 0 0 0
25/02/2019
5.62
 100 5.62 5.62 5.62 100 0 0.0
22/02/2019
5.62
 350 5.58 5.62 5.58 220 0 0.0
21/02/2019
5.58
 17,660 5.54 5.58 5.45 7,000 0 0.1
20/02/2019
5.54
 570 5.54 5.54 5.33 110 0 0.0
19/02/2019
5.54
 3,950 5.56 5.56 5.41 100 3,840 -0.1
18/02/2019
5.56
 150 5.56 5.56 5.56 150 0 0.0
15/02/2019
5.56
 1,170 5.56 5.56 5.27 130 0 0.0
14/02/2019
5.56
 10,630 5.56 5.56 5.25 120 0 0.0
13/02/2019
5.56
 100 5.56 5.56 5.56 100 0 0.0
12/02/2019
5.56
 2,530 5.56 5.56 5.43 340 0 0.0
11/02/2019
5.56
 6,120 5.56 5.56 5.25 120 6,000 -0.1
01/02/2019
5.56
 2,120 5.62 5.62 5.41 120 0 0.0
31/01/2019
5.62
 100 5.62 5.62 5.62 0 0 0
30/01/2019
5.62
 2,110 6.02 6.02 5.62 0 0 0
29/01/2019
6.02
 140 5.78 6.02 5.86 140 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |