CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.35
-0.05
(-0.48%)
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
(2025-11-05) 		-0.10 -0.95% 700,200 0 0
10.35
10.55
10.35
2 tháng
(2025-10-06) 		-0.95 -8.37% 2,025,100 -2,500 -0.0
10.35
11.35
10.35
3 tháng
(2025-09-08) 		-1.20 -10.34% 3,187,500 -2,500 -0.0
10.35
11.60
10.35
6 tháng
(2025-06-09) 		-0.55 -5% 11,497,400 -2,500 -0.0
10.35
12
10.35
12 tháng
(2024-12-10) 		-1.12 -9.70% 43,405,600 -11,301 -0.1
8.85
13.22
10.35
24 tháng
(2023-12-18) 		1.36 15.09% 100,146,600 -22,223 -0.3
8.85
13.22
10.35
36 tháng
(2022-12-21) 		3.81 57.93% 156,950,900 -22,223 -0.3
6.37
13.22
10.35
60 tháng
(2020-12-31) 		3.61 53.22% 248,368,370 -2,403,979 -31.1
5.28
13.76
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
5.31
 850 5.11 5.31 5.25 50 0 0.0
30/08/2017
5.11
 4,020 5.15 5.39 5.11 10 0 0.0
29/08/2017
5.15
 13,270 5.35 5.35 5.13 20 0 0.0
28/08/2017
5.35
 2,120 5.29 5.37 5.07 1,420 0 0.0
25/08/2017
5.29
 45,190 5.15 5.39 5.11 6,430 0 0.1
24/08/2017
5.15
 88,760 5.13 5.39 5.13 20 0 0.0
23/08/2017
5.13
 6,430 5.23 5.25 5.13 2,100 0 0.0
22/08/2017
5.23
 30 5.11 5.23 5.23 30 0 0.0
21/08/2017
5.11
 40,270 5.19 5.29 5.09 20 0 0.0
18/08/2017
5.19
 74,080 5.19 5.35 4.83 6,350 0 0.1
17/08/2017
5.19
 32,440 5.21 5.35 5.19 10 0 0.0
16/08/2017
5.21
 8,140 5.35 5.35 5.19 10 0 0.0
15/08/2017
5.35
 6,180 5.19 5.39 5.17 10 0 0.0
14/08/2017
5.19
 18,360 5.25 5.31 5.19 0 0 0
11/08/2017
5.25
 6,300 5.39 5.39 5.25 2,800 0 0.0
10/08/2017
5.39
 7,100 5.37 5.39 5.37 3,100 0 0.0
09/08/2017
5.37
 3,330 5.35 5.37 5.03 3,100 0 0.0
08/08/2017
5.35
 116,470 5.23 5.39 5.17 8,110 21,600 -0.2
07/08/2017
5.23
 10,770 5.41 5.41 5.23 0 0 0
04/08/2017
5.41
 23,710 5.39 5.43 5.19 3,100 0 0.0
03/08/2017
5.39
 32,210 5.37 5.39 5.19 2,010 0 0.0
02/08/2017
5.37
 5,870 5.39 5.39 5.21 3,010 0 0.0
01/08/2017
5.39
 16,190 5.43 5.43 5.17 1,110 0 0.0
31/07/2017
5.43
 2,220 5.23 5.43 5.41 1,110 0 0.0
28/07/2017
5.23
 2,010 5.37 5.43 5.23 110 0 0.0
27/07/2017
5.37
 12,840 5.35 5.69 5.15 1,840 0 0.0
26/07/2017
5.35
 5,960 5.39 5.39 5.15 0 0 0
25/07/2017
5.39
 23,850 5.39 5.39 5.15 10 16,800 -0.2
24/07/2017
5.39
 3,340 5.37 5.41 5.37 0 0 0
21/07/2017
5.37
 1,320 5.39 5.41 5.37 1,310 0 0.0
20/07/2017
5.39
 3,430 5.39 5.39 5.23 0 0 0
19/07/2017
5.39
 470 5.39 5.39 5.21 20 0 0.0
18/07/2017
5.39
 260 5.39 5.41 5.35 20 0 0.0
17/07/2017
5.39
 7,680 5.23 5.41 5.23 1,030 0 0.0
14/07/2017
5.23
 18,110 5.21 5.39 5.21 60 0 0.0
13/07/2017
5.21
 36,600 5.43 5.43 5.17 8,020 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |