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)
28/01/2019
5.78
 230 5.47 5.84 5.62 110 0 0.0
25/01/2019
5.47
 9,770 5.43 5.47 5.43 7,500 5,000 0.0
24/01/2019
5.43
 250 5.43 5.43 5.43 250 0 0.0
23/01/2019
5.43
 250 5.43 5.43 5.43 250 0 0.0
22/01/2019
5.43
 320 5.43 5.43 5.43 320 0 0.0
21/01/2019
5.43
 100 5.43 5.43 5.43 100 0 0.0
18/01/2019
5.43
 5,150 5.43 5.43 5.33 150 0 0.0
17/01/2019
5.43
 5,950 5.47 5.47 5.25 410 0 0.0
16/01/2019
5.47
 100 5.47 5.47 5.47 100 0 0.0
15/01/2019
5.47
 200 5.47 5.47 5.47 200 0 0.0
14/01/2019
5.47
 220 5.47 5.47 5.47 220 0 0.0
11/01/2019
5.47
 110 5.45 5.47 5.47 100 0 0.0
10/01/2019
5.45
 120 5.43 5.45 5.43 100 10 0.0
09/01/2019
5.43
 9,330 5.47 5.47 5.33 10 3,000 -0.0
08/01/2019
5.47
 320 5.47 5.47 5.47 0 0 0
07/01/2019
5.47
 0 5.47 5.47 5.47 0 0 0
04/01/2019
5.47
 0 5.47 5.47 5.47 0 0 0
03/01/2019
5.47
 6,010 5.45 5.47 5.45 6,000 0 0.1
02/01/2019
5.45
 0 5.45 5.45 5.45 0 0 0
28/12/2018
5.45
 510 5.50 5.50 5.45 0 0 0
27/12/2018
5.50
 0 5.50 5.50 5.50 0 0 0
26/12/2018
5.50
 1,000 5.47 5.50 5.45 0 0 0
25/12/2018
5.47
 200 5.47 5.47 5.41 0 0 0
24/12/2018
5.47
 3,960 5.45 5.47 5.45 0 0 0
21/12/2018
5.45
 0 5.45 5.45 5.45 0 0 0
20/12/2018
5.45
 3,510 5.45 5.45 5.17 10 0 0.0
19/12/2018
5.45
 0 5.45 5.45 5.45 0 0 0
18/12/2018
5.45
 190 5.41 5.45 5.45 0 0 0
17/12/2018
5.41
 900 5.47 5.50 5.41 0 0 0
14/12/2018
5.47
 620 5.45 5.47 5.47 0 0 0
13/12/2018
5.45
 170 5.41 5.45 5.45 0 0 0
12/12/2018
5.41
 1,320 5.39 5.43 5.27 10 0 0.0
11/12/2018
5.39
 220 5.41 5.41 5.39 0 0 0
10/12/2018
5.41
 4,310 5.50 5.52 5.41 0 0 0
07/12/2018
5.50
 8,920 5.52 5.52 5.47 20 0 0.0
06/12/2018
5.52
 7,120 5.47 5.52 5.47 0 0 0
05/12/2018
5.47
 20 5.47 5.47 5.47 20 0 0.0
04/12/2018
5.47
 6,420 5.50 5.50 5.45 0 0 0
03/12/2018
5.50
 21,390 5.45 5.50 5.37 20,110 0 0.3
30/11/2018
5.45
 1,020 5.45 5.45 5.45 1,020 0 0.0
29/11/2018
5.45
 3,800 5.45 5.45 5.43 3,800 0 0.1
28/11/2018
5.45
 250 5.45 5.45 5.45 250 0 0.0
27/11/2018
5.45
 6,470 5.45 5.45 5.21 170 0 0.0
26/11/2018
5.45
 220 5.43 5.45 5.41 110 0 0.0
23/11/2018
5.43
 680 5.54 5.54 5.43 0 0 0
22/11/2018
5.54
 3,560 5.52 5.54 5.39 0 0 0
21/11/2018
5.52
 3,850 5.52 5.52 5.25 0 0 0
20/11/2018
5.52
 1,420 5.50 5.52 5.43 1,360 0 0.0
19/11/2018
5.50
 860 5.50 5.52 5.41 450 0 0.0
16/11/2018
5.50
 2,240 5.52 5.52 5.37 530 0 0.0
15/11/2018
5.52
 1,120 5.50 5.52 5.37 1,120 0 0.0
14/11/2018
5.50
 1,080 5.50 5.52 5.50 520 0 0.0
13/11/2018
5.50
 730 5.50 5.50 5.37 710 0 0.0
12/11/2018
5.50
 790 5.50 5.50 5.25 270 0 0.0
09/11/2018
5.50
 500 5.50 5.50 5.50 500 0 0.0
08/11/2018
5.50
 840 5.52 5.52 5.39 0 0 0
07/11/2018
5.52
 820 5.50 5.52 5.25 400 0 0.0
06/11/2018
5.50
 8,950 5.50 5.52 5.31 6,270 0 0.1
05/11/2018
5.50
 300 5.50 5.50 5.50 300 0 0.0
02/11/2018
5.50
 510 5.50 5.50 5.29 410 0 0.0
01/11/2018
5.50
 2,810 5.50 5.50 5.25 320 0 0.0
31/10/2018
5.50
 3,030 5.45 5.50 5.45 3,030 0 0.0
30/10/2018
5.45
 200 5.45 5.45 5.45 200 0 0.0
29/10/2018
5.45
 400 5.43 5.45 5.43 150 0 0.0
26/10/2018
5.43
 54,200 5.47 5.47 5.41 44,340 9,790 0.5
25/10/2018
5.47
 8,470 5.43 5.47 5.45 60 0 0.0
24/10/2018
5.43
 2,180 5.41 5.45 5.37 0 10 -0.0
23/10/2018
5.41
 21,030 5.39 5.45 5.37 18,000 2,970 0.2
22/10/2018
5.39
 8,460 5.43 5.45 5.27 5,910 2,500 0.0
19/10/2018
5.43
 1,390 5.45 5.45 5.27 1,030 130 0.0
18/10/2018
5.45
 3,470 5.45 5.45 5.29 250 0 0.0
17/10/2018
5.45
 1,490 5.45 5.52 5.27 210 0 0.0
16/10/2018
5.45
 42,870 5.50 5.54 5.35 38,010 18,000 0.3
15/10/2018
5.50
 37,470 5.37 5.50 5.33 36,790 0 0.5
12/10/2018
5.37
 740 5.45 5.50 5.33 130 0 0.0
11/10/2018
5.45
 6,920 5.47 5.47 5.43 6,550 0 0.1
10/10/2018
5.47
 2,950 5.45 5.50 5.47 0 0 0
09/10/2018
5.45
 2,810 5.45 5.50 5.45 0 0 0
08/10/2018
5.45
 3,050 5.50 5.54 5.41 0 0 0
05/10/2018
5.50
 26,280 5.45 5.50 5.33 23,200 0 0.3
04/10/2018
5.45
 50,420 5.41 5.45 5.31 45,020 0 0.6
03/10/2018
5.41
 6,260 5.41 5.45 5.31 180 0 0.0
02/10/2018
5.41
 1,040 5.45 5.45 5.41 0 0 0
01/10/2018
5.45
 2,270 5.56 5.56 5.35 670 0 0.0
28/09/2018
5.56
 27,070 5.41 5.58 5.29 18,470 0 0.2
27/09/2018
5.41
 4,550 5.39 5.41 5.17 1,830 0 0.0
26/09/2018
5.39
 2,770 5.29 5.39 5.25 0 0 0
25/09/2018
5.29
 2,400 5.41 5.43 5.29 0 0 0
24/09/2018
5.41
 210 5.27 5.41 5.41 10 0 0.0
21/09/2018
5.27
 1,580 5.29 5.41 5.27 20 0 0.0
20/09/2018
5.29
 3,540 5.35 5.41 5.21 1,060 0 0.0
19/09/2018
5.35
 960 5.45 5.47 5.25 0 0 0
18/09/2018
5.45
 4,500 5.45 5.45 5.25 520 0 0.0
17/09/2018
5.45
 2,330 5.29 5.47 5.29 420 0 0.0
14/09/2018
5.29
 2,340 5.45 5.47 5.29 1,960 0 0.0
13/09/2018
5.45
 1,290 5.43 5.45 5.41 150 0 0.0
12/09/2018
5.43
 3,080 5.45 5.45 5.27 250 820 -0.0
11/09/2018
5.45
 360 5.45 5.45 5.27 210 0 0.0
10/09/2018
5.45
 210 5.37 5.45 5.25 110 0 0.0
07/09/2018
5.37
 5,540 5.52 5.52 5.25 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |