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)
22/01/2018
5.33
 7,030 5.19 5.55 5.11 10 0 0.0
19/01/2018
5.19
 22,590 5.23 5.25 5.15 10 2,960 -0.0
18/01/2018
5.23
 26,190 5.25 5.29 5.13 960 10 0.0
17/01/2018
5.25
 25,340 5.39 5.39 5.25 10 20 -0.0
16/01/2018
5.39
 780 5.45 5.45 5.39 0 0 0
15/01/2018
5.45
 11,410 5.49 5.49 5.41 20 4,020 -0.1
12/01/2018
5.49
 4,810 5.59 5.59 5.47 10 10 0
11/01/2018
5.59
 2,880 5.75 5.75 5.51 10 0 0.0
10/01/2018
5.75
 18,090 5.67 5.75 5.43 20 0 0.0
09/01/2018
5.67
 13,600 5.59 5.79 5.39 30 0 0.0
08/01/2018
5.59
 20 5.51 5.59 5.59 10 0 0.0
05/01/2018
5.51
 1,020 5.43 5.57 5.33 20 0 0.0
04/01/2018
5.43
 3,440 5.41 5.55 5.39 1,570 0 0.0
03/01/2018
5.41
 2,870 5.59 5.75 5.41 1,270 0 0.0
02/01/2018
5.59
 2,890 5.59 5.59 5.39 1,110 0 0.0
29/12/2017
5.59
 1,950 5.65 5.71 5.39 1,950 0 0.0
28/12/2017
5.65
 9,500 5.59 5.69 5.39 770 0 0.0
27/12/2017
5.59
 10,250 5.75 5.79 5.35 270 6,000 -0.1
26/12/2017
5.75
 410 5.53 5.91 5.21 160 0 0.0
25/12/2017
5.53
 380 5.37 5.53 5.39 180 0 0.0
22/12/2017
5.37
 3,030 5.39 5.51 5.37 40 0 0.0
21/12/2017
5.39
 7,290 5.39 5.51 5.33 30 0 0.0
20/12/2017
5.39
 30,010 5.45 5.45 5.27 40 0 0.0
19/12/2017
5.45
 15,670 5.53 5.71 5.19 40 0 0.0
18/12/2017
5.53
 12,990 5.63 5.65 5.29 10 0 0.0
15/12/2017
5.63
 1,410 5.71 5.71 5.43 110 0 0.0
14/12/2017
5.71
 420 5.79 5.79 5.49 400 0 0.0
13/12/2017
5.79
 2,100 5.61 5.79 5.61 1,150 0 0.0
12/12/2017
5.61
 5,740 5.63 5.63 5.43 30 0 0.0
11/12/2017
5.63
 210 5.67 5.67 5.45 10 0 0.0
08/12/2017
5.67
 2,510 5.67 5.67 5.47 510 2,000 -0.0
07/12/2017
5.67
 2,210 5.79 5.79 5.59 0 0 0
06/12/2017
5.79
 1,470 5.65 5.79 5.67 910 0 0.0
05/12/2017
5.65
 2,680 5.75 5.75 5.47 690 0 0.0
04/12/2017
5.75
 340 5.79 5.79 5.43 30 0 0.0
01/12/2017
5.79
 6,820 5.79 5.79 5.67 360 0 0.0
30/11/2017
5.79
 5,150 5.67 5.79 5.41 2,010 0 0.0
29/11/2017
5.67
 1,490 5.59 5.67 5.59 1,000 0 0.0
28/11/2017
5.59
 1,790 5.59 5.63 5.59 510 0 0.0
27/11/2017
5.59
 6,360 5.63 5.71 5.41 10 0 0.0
24/11/2017
5.63
 4,950 5.59 5.63 5.37 500 0 0.0
23/11/2017
5.59
 2,010 5.55 5.67 5.45 0 0 0
22/11/2017
5.55
 60 5.59 5.59 5.33 10 0 0.0
21/11/2017
5.59
 2,590 5.59 5.59 5.47 220 0 0.0
20/11/2017
5.59
 4,180 5.59 5.59 5.39 220 0 0.0
17/11/2017
5.59
 2,320 5.67 5.69 5.41 2,010 0 0.0
16/11/2017
5.67
 710 5.67 5.67 5.67 0 0 0
15/11/2017
5.67
 14,130 5.59 5.67 5.59 0 0 0
14/11/2017
5.59
 6,340 5.57 5.61 5.55 20 0 0.0
13/11/2017
5.57
 5,640 5.61 5.61 5.41 50 0 0.0
10/11/2017
5.61
 2,950 5.59 5.61 5.59 100 0 0.0
09/11/2017
5.59
 11,750 5.57 5.61 5.53 0 0 0
08/11/2017
5.57
 39,880 5.63 5.63 5.45 250 7,000 -0.1
07/11/2017
5.63
 55,800 5.41 5.63 5.41 20 0 0.0
06/11/2017
5.41
 16,050 5.55 5.55 5.29 20 0 0.0
03/11/2017
5.55
 23,240 5.47 5.55 5.43 1,000 0 0.0
02/11/2017
5.47
 16,430 5.43 5.47 5.21 0 0 0
01/11/2017
5.43
 1,970 5.41 5.43 5.41 0 0 0
31/10/2017
5.41
 12,590 5.39 5.41 5.33 0 0 0
30/10/2017
5.39
 62,860 5.37 5.41 5.31 1,000 25,000 -0.3
27/10/2017
5.37
 5,160 5.39 5.39 5.21 0 0 0
26/10/2017
5.39
 11,980 5.39 5.39 5.17 0 0 0
25/10/2017
5.39
 8,680 5.39 5.39 5.17 20 8,020 -0.1
24/10/2017
5.39
 10 5.39 5.39 5.39 0 0 0
23/10/2017
5.39
 1,660 5.45 5.45 5.39 1,160 0 0.0
20/10/2017
5.45
 5,260 5.41 5.45 5.41 0 0 0
19/10/2017
5.41
 2,810 5.41 5.41 5.21 910 0 0.0
18/10/2017
5.41
 620 5.43 5.43 5.39 510 0 0.0
17/10/2017
5.43
 15,680 5.37 5.47 5.35 310 0 0.0
16/10/2017
5.37
 8,740 5.41 5.41 5.31 30 0 0.0
13/10/2017
5.41
 68,650 5.39 5.41 5.29 0 0 0
12/10/2017
5.39
 10,690 5.39 5.41 5.25 10 10,000 -0.1
11/10/2017
5.39
 22,930 5.37 5.41 5.39 10 0 0.0
10/10/2017
5.37
 6,100 5.37 5.39 5.19 10 0 0.0
09/10/2017
5.37
 5,030 5.41 5.41 5.19 20 0 0.0
06/10/2017
5.41
 7,670 5.37 5.41 5.21 0 0 0
05/10/2017
5.37
 1,950 5.41 5.41 5.21 0 0 0
04/10/2017
5.41
 49,640 5.21 5.43 5.19 1,870 0 0.0
03/10/2017
5.21
 27,300 5.41 5.41 5.21 10 0 0.0
02/10/2017
5.41
 10 5.41 5.41 5.41 10 0 0.0
29/09/2017
5.41
 50 5.41 5.41 5.41 50 0 0.0
28/09/2017
5.41
 20 5.41 5.41 5.41 20 0 0.0
27/09/2017
5.41
 22,020 5.39 5.41 5.37 0 0 0
26/09/2017
5.39
 22,960 5.35 5.39 5.19 10 0 0.0
25/09/2017
5.35
 1,020 5.39 5.39 5.33 0 0 0
22/09/2017
5.39
 8,570 5.39 5.39 5.23 0 0 0
21/09/2017
5.39
 2,000 5.41 5.41 5.39 0 0 0
20/09/2017
5.41
 0 5.41 5.41 5.41 0 0 0
19/09/2017
5.41
 4,200 5.37 5.41 5.15 20 0 0.0
18/09/2017
5.37
 2,570 5.39 5.43 5.15 20 0 0.0
15/09/2017
5.39
 6,830 5.39 5.39 5.21 0 0 0
14/09/2017
5.39
 750 5.43 5.43 5.29 250 0 0.0
13/09/2017
5.43
 25,170 5.41 5.43 5.17 20 0 0.0
12/09/2017
5.41
 15,600 5.39 5.41 5.21 20 0 0.0
11/09/2017
5.39
 2,930 5.43 5.43 5.39 880 0 0.0
08/09/2017
5.43
 66,720 5.23 5.43 5.19 10 0 0.0
07/09/2017
5.23
 5,380 5.33 5.39 5.23 820 0 0.0
06/09/2017
5.33
 4,310 5.33 5.35 5.31 3,710 0 0.0
05/09/2017
5.33
 40,860 5.11 5.33 5.11 1,110 0 0.0
01/09/2017
5.11
 20,020 5.31 5.33 5.09 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |