CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.25
0.10
(0.90%)
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
(2025-12-29) 		0.75 7.21% 1,718,500 -800 -0.0
10.40
11.40
11.25
2 tháng
(2025-12-01) 		0.75 7.21% 2,806,700 -800 -0.0
10.35
11.40
11.25
3 tháng
(2025-10-30) 		0.65 6.19% 3,503,300 -800 -0.0
10.35
11.40
11.25
6 tháng
(2025-08-01) 		-0.67 -5.69% 9,421,500 -3,300 -0.0
10.35
12
11.25
12 tháng
(2025-02-03) 		-0.37 -3.18% 26,629,700 -12,101 -0.1
8.85
12
11.25
24 tháng
(2024-02-15) 		1.48 15.26% 97,402,700 -23,023 -0.3
8.85
13.22
11.25
36 tháng
(2023-02-13) 		4.05 57.10% 156,513,600 -23,023 -0.3
7.10
13.22
11.25
60 tháng
(2021-02-23) 		3.67 49.10% 249,654,400 -2,426,079 -31.4
5.28
13.76
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
5.96
 210 5.80 5.96 5.96 10 0 0.0
21/09/2018
5.80
 1,580 5.82 5.96 5.80 20 0 0.0
20/09/2018
5.82
 3,540 5.89 5.96 5.73 1,060 0 0.0
19/09/2018
5.89
 960 6.00 6.02 5.78 0 0 0
18/09/2018
6.00
 4,500 6.00 6.00 5.78 520 0 0.0
17/09/2018
6.00
 2,330 5.82 6.02 5.82 420 0 0.0
14/09/2018
5.82
 2,340 6.00 6.02 5.82 1,960 0 0.0
13/09/2018
6.00
 1,290 5.98 6.00 5.96 150 0 0.0
12/09/2018
5.98
 3,080 6.00 6.00 5.80 250 820 -0.0
11/09/2018
6.00
 360 6.00 6.00 5.80 210 0 0.0
10/09/2018
6.00
 210 5.91 6.00 5.78 110 0 0.0
07/09/2018
5.91
 5,540 6.07 6.07 5.78 20 0 0.0
06/09/2018
6.07
 3,080 6.00 6.22 5.96 0 0 0
05/09/2018
6.00
 4,090 5.78 6.00 5.69 3,150 3,700 -0.0
04/09/2018
5.78
 3,390 6.04 6.04 5.73 0 0 0
31/08/2018
6.04
 480 5.78 6.09 5.96 380 0 0.0
30/08/2018
5.78
 10,140 5.78 5.98 5.71 620 0 0.0
29/08/2018
5.78
 890 5.82 5.98 5.78 60 0 0.0
28/08/2018
5.82
 2,770 5.91 5.91 5.64 220 0 0.0
27/08/2018
5.91
 710 6.11 6.11 5.78 110 0 0.0
24/08/2018
6.11
 50 5.78 6.11 6.11 20 0 0.0
23/08/2018
5.78
 5,500 5.69 5.96 5.67 10 0 0.0
22/08/2018
5.69
 3,530 5.78 5.98 5.56 10 0 0.0
21/08/2018
5.78
 2,350 5.73 6.00 5.73 110 0 0.0
20/08/2018
5.73
 11,920 6.00 6.00 5.69 10,010 0 0.1
17/08/2018
6.00
 380 6.09 6.11 5.91 150 30 0.0
16/08/2018
6.09
 10 6.00 6.09 6.09 0 0 0
15/08/2018
6.00
 220 6.00 6.09 6.00 210 0 0.0
14/08/2018
6.00
 1,510 5.87 6.13 5.84 110 0 0.0
13/08/2018
5.87
 850 5.96 6.13 5.87 260 0 0.0
10/08/2018
5.96
 9,330 5.96 6.11 5.78 340 3,250 -0.0
09/08/2018
5.96
 1,370 5.91 6.04 5.76 500 0 0.0
08/08/2018
5.91
 1,830 6.04 6.13 5.84 1,100 0 0.0
07/08/2018
6.04
 1,190 6.02 6.04 5.82 300 0 0.0
06/08/2018
6.02
 2,030 6.04 6.22 6.02 10 0 0.0
03/08/2018
6.04
 410 6.04 6.04 5.91 160 0 0.0
02/08/2018
6.04
 1,140 6.00 6.11 5.89 500 0 0.0
01/08/2018
6.00
 10,290 6.11 6.11 5.87 10,060 0 0.1
31/07/2018
6.11
 10,060 6.04 6.11 5.78 7,720 3,460 0.1
30/07/2018
6.04
 620 6.04 6.13 5.82 240 0 0.0
27/07/2018
6.04
 5,290 5.87 6.04 5.49 3,300 0 0.0
26/07/2018
5.87
 13,510 5.82 6.22 5.82 12,710 0 0.2
25/07/2018
5.82
 23,360 5.60 5.98 5.56 12,570 90 0.2
24/07/2018
5.60
 33,690 5.56 5.60 5.53 28,270 14,500 0.2
23/07/2018
5.56
 19,190 5.38 5.56 5.36 11,310 4,700 0.1
20/07/2018
5.38
 8,470 5.36 5.47 5.31 130 10 0.0
19/07/2018
5.36
 7,090 5.49 5.49 5.31 10 0 0.0
18/07/2018
5.49
 7,140 5.38 5.49 5.29 310 910 -0.0
17/07/2018
5.38
 1,920 5.49 5.49 5.36 10 0 0.0
16/07/2018
5.49
 1,010 5.53 5.53 5.42 10 0 0.0
13/07/2018
5.53
 740 5.53 5.53 5.51 400 20 0.0
12/07/2018
5.53
 150 5.53 5.53 5.53 150 40 0.0
11/07/2018
5.53
 8,730 5.58 5.58 5.36 110 0 0.0
10/07/2018
5.58
 3,140 5.58 5.58 5.38 10 0 0.0
09/07/2018
5.58
 5,970 5.56 5.58 5.38 120 0 0.0
06/07/2018
5.56
 230 5.51 5.56 5.40 160 0 0.0
05/07/2018
5.51
 4,620 5.51 5.64 5.51 0 0 0
04/07/2018
5.51
 8,830 5.51 5.56 5.44 210 0 0.0
03/07/2018
5.51
 6,420 5.47 5.60 5.38 440 0 0.0
02/07/2018
5.47
 2,120 5.60 5.62 5.47 300 0 0.0
29/06/2018
5.60
 4,000 5.56 5.64 5.58 300 0 0.0
28/06/2018
5.56
 5,230 5.64 5.64 5.49 510 0 0.0
27/06/2018
5.64
 1,470 5.64 5.67 5.60 0 0 0
26/06/2018
5.64
 50 5.64 5.67 5.51 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |