CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.35
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
(2026-05-13) 		0.05 0.44% 2,221,900 0 0
11.15
11.70
11.35
2 tháng
(2026-04-13) 		0.05 0.44% 3,886,800 0 0
11.05
11.70
11.35
3 tháng
(2026-03-16) 		-0.30 -2.58% 6,272,700 0 0
11.05
11.75
11.35
6 tháng
(2025-12-15) 		0.90 8.61% 15,158,600 -800 -0.0
10.40
13.50
11.35
12 tháng
(2025-06-17) 		0.10 0.85% 26,692,300 -3,300 -0.0
10.35
13.50
11.35
24 tháng
(2024-06-24) 		0.76 7.19% 82,909,700 -15,523 -0.2
8.85
13.50
11.35
36 tháng
(2023-06-28) 		2.75 32.01% 150,570,400 -23,023 -0.3
8.28
13.50
11.35
60 tháng
(2021-07-08) 		3.35 41.89% 258,212,600 -1,278,979 -17.2
5.28
13.76
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |