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)
13/04/2018
5.45
 27,460 5.59 5.63 5.25 10 0 0.0
12/04/2018
5.59
 13,930 5.43 5.78 5.45 50 0 0.0
11/04/2018
5.43
 169,540 5.09 5.43 5.12 100,000 0 1.5
10/04/2018
5.09
 56,320 5.09 5.10 5.05 0 220 -0.0
09/04/2018
5.09
 10 5.05 5.09 5.09 0 0 0
06/04/2018
5.05
 12,530 5.09 5.09 4.98 0 0 0
05/04/2018
5.09
 32,130 4.96 5.09 4.94 3,050 0 0.0
04/04/2018
4.96
 11,770 4.90 5.01 4.96 10 0 0.0
03/04/2018
4.90
 5,100 5.03 5.03 4.90 0 0 0
02/04/2018
5.03
 5,230 4.99 5.05 4.98 230 0 0.0
30/03/2018
4.99
 11,560 4.90 5.01 4.87 0 0 0
29/03/2018
4.90
 5,810 5.09 5.09 4.89 10 0 0.0
28/03/2018
5.09
 1,940 5.05 5.09 4.89 0 0 0
27/03/2018
5.05
 28,050 4.98 5.05 4.90 0 0 0
26/03/2018
4.98
 22,780 5.01 5.05 4.83 10 0 0.0
23/03/2018
5.01
 4,370 4.99 5.01 4.83 30 10 0.0
22/03/2018
4.99
 5,010 5.03 5.03 4.90 10 0 0.0
21/03/2018
5.03
 1,470 4.92 5.09 4.94 40 0 0.0
20/03/2018
4.92
 7,120 4.92 4.92 4.85 0 0 0
19/03/2018
4.92
 26,210 4.87 4.98 4.81 30 0 0.0
16/03/2018
4.87
 27,690 4.90 5.03 4.81 20 0 0.0
15/03/2018
4.90
 2,330 4.90 4.90 4.85 20 0 0.0
14/03/2018
4.90
 6,860 4.94 4.94 4.83 60 0 0.0
13/03/2018
4.94
 4,120 5.01 5.01 4.83 30 0 0.0
12/03/2018
5.01
 2,080 4.94 5.01 4.87 10 0 0.0
09/03/2018
4.94
 6,690 4.90 4.98 4.79 40 0 0.0
08/03/2018
4.90
 1,010 4.85 4.96 4.90 10 0 0.0
07/03/2018
4.85
 11,130 4.83 4.96 4.83 10 0 0.0
06/03/2018
4.83
 9,980 4.92 4.98 4.81 10 0 0.0
05/03/2018
4.92
 3,950 4.94 4.99 4.92 2,260 0 0.0
02/03/2018
4.94
 1,550 4.98 5.05 4.83 10 0 0.0
01/03/2018
4.98
 12,190 4.92 4.98 4.87 270 0 0.0
28/02/2018
4.92
 19,150 4.90 4.98 4.85 140 0 0.0
27/02/2018
4.90
 2,360 4.90 4.96 4.87 60 0 0.0
26/02/2018
4.90
 23,070 4.89 4.90 4.85 0 0 0
23/02/2018
4.89
 13,610 4.87 5.01 4.83 170 0 0.0
22/02/2018
4.87
 840 4.99 5.01 4.87 400 0 0.0
21/02/2018
4.99
 3,850 5.01 5.09 4.83 1,030 0 0.0
13/02/2018
5.01
 7,550 4.99 5.07 4.83 1,590 0 0.0
12/02/2018
4.99
 8,650 5.01 5.07 4.90 620 0 0.0
09/02/2018
5.01
 22,210 4.85 5.10 4.52 50 0 0.0
08/02/2018
4.85
 13,240 4.98 4.98 4.72 2,220 10 0.0
07/02/2018
4.98
 7,020 4.98 4.98 4.85 120 20 0.0
06/02/2018
4.98
 1,310 5.07 5.07 4.72 1,110 0 0.0
05/02/2018
5.07
 50,420 4.90 5.09 4.79 990 8,900 -0.1
02/02/2018
4.90
 54,780 4.87 5.14 4.87 270 20,200 -0.3
01/02/2018
4.87
 3,350 4.90 4.90 4.76 30 1,540 -0.0
31/01/2018
4.90
 17,360 4.89 5.18 4.89 12,540 0 0.2
30/01/2018
4.89
 3,000 4.90 4.90 4.89 0 0 0
29/01/2018
4.90
 3,650 4.90 5.03 4.74 30 10 0.0
26/01/2018
4.90
 22,610 4.85 5.03 4.74 30 0 0.0
25/01/2018
4.85
 14,150 4.85 5.03 4.79 13,040 840 0.2
22/01/2018
4.85
 7,030 4.72 5.05 4.65 10 0 0.0
19/01/2018
4.72
 22,590 4.76 4.78 4.69 10 2,960 -0.0
18/01/2018
4.76
 26,190 4.78 4.81 4.67 960 10 0.0
17/01/2018
4.78
 25,340 4.90 4.90 4.78 10 20 -0.0
16/01/2018
4.90
 780 4.96 4.96 4.90 0 0 0
15/01/2018
4.96
 11,410 4.99 4.99 4.92 20 4,020 -0.1
12/01/2018
4.99
 4,810 5.09 5.09 4.98 10 10 0
11/01/2018
5.09
 2,880 5.23 5.23 5.01 10 0 0.0
10/01/2018
5.23
 18,090 5.16 5.23 4.94 20 0 0.0
09/01/2018
5.16
 13,600 5.09 5.27 4.90 30 0 0.0
08/01/2018
5.09
 20 5.01 5.09 5.09 10 0 0.0
05/01/2018
5.01
 1,020 4.94 5.07 4.85 20 0 0.0
04/01/2018
4.94
 3,440 4.92 5.05 4.90 1,570 0 0.0
03/01/2018
4.92
 2,870 5.09 5.23 4.92 1,270 0 0.0
02/01/2018
5.09
 2,890 5.09 5.09 4.90 1,110 0 0.0
29/12/2017
5.09
 1,950 5.14 5.19 4.90 1,950 0 0.0
28/12/2017
5.14
 9,500 5.09 5.18 4.90 770 0 0.0
27/12/2017
5.09
 10,250 5.23 5.27 4.87 270 6,000 -0.1
26/12/2017
5.23
 410 5.03 5.38 4.74 160 0 0.0
25/12/2017
5.03
 380 4.89 5.03 4.90 180 0 0.0
22/12/2017
4.89
 3,030 4.90 5.01 4.89 40 0 0.0
21/12/2017
4.90
 7,290 4.90 5.01 4.85 30 0 0.0
20/12/2017
4.90
 30,010 4.96 4.96 4.79 40 0 0.0
19/12/2017
4.96
 15,670 5.03 5.19 4.72 40 0 0.0
18/12/2017
5.03
 12,990 5.12 5.14 4.81 10 0 0.0
15/12/2017
5.12
 1,410 5.19 5.19 4.94 110 0 0.0
14/12/2017
5.19
 420 5.27 5.27 4.99 400 0 0.0
13/12/2017
5.27
 2,100 5.10 5.27 5.10 1,150 0 0.0
12/12/2017
5.10
 5,740 5.12 5.12 4.94 30 0 0.0
11/12/2017
5.12
 210 5.16 5.16 4.96 10 0 0.0
08/12/2017
5.16
 2,510 5.16 5.16 4.98 510 2,000 -0.0
07/12/2017
5.16
 2,210 5.27 5.27 5.09 0 0 0
06/12/2017
5.27
 1,470 5.14 5.27 5.16 910 0 0.0
05/12/2017
5.14
 2,680 5.23 5.23 4.98 690 0 0.0
04/12/2017
5.23
 340 5.27 5.27 4.94 30 0 0.0
01/12/2017
5.27
 6,820 5.27 5.27 5.16 360 0 0.0
30/11/2017
5.27
 5,150 5.16 5.27 4.92 2,010 0 0.0
29/11/2017
5.16
 1,490 5.09 5.16 5.09 1,000 0 0.0
28/11/2017
5.09
 1,790 5.09 5.12 5.09 510 0 0.0
27/11/2017
5.09
 6,360 5.12 5.19 4.92 10 0 0.0
24/11/2017
5.12
 4,950 5.09 5.12 4.89 500 0 0.0
23/11/2017
5.09
 2,010 5.05 5.16 4.96 0 0 0
22/11/2017
5.05
 60 5.09 5.09 4.85 10 0 0.0
21/11/2017
5.09
 2,590 5.09 5.09 4.98 220 0 0.0
20/11/2017
5.09
 4,180 5.09 5.09 4.90 220 0 0.0
17/11/2017
5.09
 2,320 5.16 5.18 4.92 2,010 0 0.0
16/11/2017
5.16
 710 5.16 5.16 5.16 0 0 0
15/11/2017
5.16
 14,130 5.09 5.16 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |