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)
14/11/2017
5.09
 6,340 5.07 5.10 5.05 20 0 0.0
13/11/2017
5.07
 5,640 5.10 5.10 4.92 50 0 0.0
10/11/2017
5.10
 2,950 5.09 5.10 5.09 100 0 0.0
09/11/2017
5.09
 11,750 5.07 5.10 5.03 0 0 0
08/11/2017
5.07
 39,880 5.12 5.12 4.96 250 7,000 -0.1
07/11/2017
5.12
 55,800 4.92 5.12 4.92 20 0 0.0
06/11/2017
4.92
 16,050 5.05 5.05 4.81 20 0 0.0
03/11/2017
5.05
 23,240 4.98 5.05 4.94 1,000 0 0.0
02/11/2017
4.98
 16,430 4.94 4.98 4.74 0 0 0
01/11/2017
4.94
 1,970 4.92 4.94 4.92 0 0 0
31/10/2017
4.92
 12,590 4.90 4.92 4.85 0 0 0
30/10/2017
4.90
 62,860 4.89 4.92 4.83 1,000 25,000 -0.3
27/10/2017
4.89
 5,160 4.90 4.90 4.74 0 0 0
26/10/2017
4.90
 11,980 4.90 4.90 4.70 0 0 0
25/10/2017
4.90
 8,680 4.90 4.90 4.70 20 8,020 -0.1
24/10/2017
4.90
 10 4.90 4.90 4.90 0 0 0
23/10/2017
4.90
 1,660 4.96 4.96 4.90 1,160 0 0.0
20/10/2017
4.96
 5,260 4.92 4.96 4.92 0 0 0
19/10/2017
4.92
 2,810 4.92 4.92 4.74 910 0 0.0
18/10/2017
4.92
 620 4.94 4.94 4.90 510 0 0.0
17/10/2017
4.94
 15,680 4.89 4.98 4.87 310 0 0.0
16/10/2017
4.89
 8,740 4.92 4.92 4.83 30 0 0.0
13/10/2017
4.92
 68,650 4.90 4.92 4.81 0 0 0
12/10/2017
4.90
 10,690 4.90 4.92 4.78 10 10,000 -0.1
11/10/2017
4.90
 22,930 4.89 4.92 4.90 10 0 0.0
10/10/2017
4.89
 6,100 4.89 4.90 4.72 10 0 0.0
09/10/2017
4.89
 5,030 4.92 4.92 4.72 20 0 0.0
06/10/2017
4.92
 7,670 4.89 4.92 4.74 0 0 0
05/10/2017
4.89
 1,950 4.92 4.92 4.74 0 0 0
04/10/2017
4.92
 49,640 4.74 4.94 4.72 1,870 0 0.0
03/10/2017
4.74
 27,300 4.92 4.92 4.74 10 0 0.0
02/10/2017
4.92
 10 4.92 4.92 4.92 10 0 0.0
29/09/2017
4.92
 50 4.92 4.92 4.92 50 0 0.0
28/09/2017
4.92
 20 4.92 4.92 4.92 20 0 0.0
27/09/2017
4.92
 22,020 4.90 4.92 4.89 0 0 0
26/09/2017
4.90
 22,960 4.87 4.90 4.72 10 0 0.0
25/09/2017
4.87
 1,020 4.90 4.90 4.85 0 0 0
22/09/2017
4.90
 8,570 4.90 4.90 4.76 0 0 0
21/09/2017
4.90
 2,000 4.92 4.92 4.90 0 0 0
20/09/2017
4.92
 0 4.92 4.92 4.92 0 0 0
19/09/2017
4.92
 4,200 4.89 4.92 4.69 20 0 0.0
18/09/2017
4.89
 2,570 4.90 4.94 4.69 20 0 0.0
15/09/2017
4.90
 6,830 4.90 4.90 4.74 0 0 0
14/09/2017
4.90
 750 4.94 4.94 4.81 250 0 0.0
13/09/2017
4.94
 25,170 4.92 4.94 4.70 20 0 0.0
12/09/2017
4.92
 15,600 4.90 4.92 4.74 20 0 0.0
11/09/2017
4.90
 2,930 4.94 4.94 4.90 880 0 0.0
08/09/2017
4.94
 66,720 4.76 4.94 4.72 10 0 0.0
07/09/2017
4.76
 5,380 4.85 4.90 4.76 820 0 0.0
06/09/2017
4.85
 4,310 4.85 4.87 4.83 3,710 0 0.0
05/09/2017
4.85
 40,860 4.65 4.85 4.65 1,110 0 0.0
01/09/2017
4.65
 20,020 4.83 4.85 4.63 30 0 0.0
31/08/2017
4.83
 850 4.65 4.83 4.78 50 0 0.0
30/08/2017
4.65
 4,020 4.69 4.90 4.65 10 0 0.0
29/08/2017
4.69
 13,270 4.87 4.87 4.67 20 0 0.0
28/08/2017
4.87
 2,120 4.81 4.89 4.61 1,420 0 0.0
25/08/2017
4.81
 45,190 4.69 4.90 4.65 6,430 0 0.1
24/08/2017
4.69
 88,760 4.67 4.90 4.67 20 0 0.0
23/08/2017
4.67
 6,430 4.76 4.78 4.67 2,100 0 0.0
22/08/2017
4.76
 30 4.65 4.76 4.76 30 0 0.0
21/08/2017
4.65
 40,270 4.72 4.81 4.63 20 0 0.0
18/08/2017
4.72
 74,080 4.72 4.87 4.40 6,350 0 0.1
17/08/2017
4.72
 32,440 4.74 4.87 4.72 10 0 0.0
16/08/2017
4.74
 8,140 4.87 4.87 4.72 10 0 0.0
15/08/2017
4.87
 6,180 4.72 4.90 4.70 10 0 0.0
14/08/2017
4.72
 18,360 4.78 4.83 4.72 0 0 0
11/08/2017
4.78
 6,300 4.90 4.90 4.78 2,800 0 0.0
10/08/2017
4.90
 7,100 4.89 4.90 4.89 3,100 0 0.0
09/08/2017
4.89
 3,330 4.87 4.89 4.58 3,100 0 0.0
08/08/2017
4.87
 116,470 4.76 4.90 4.70 8,110 21,600 -0.2
07/08/2017
4.76
 10,770 4.92 4.92 4.76 0 0 0
04/08/2017
4.92
 23,710 4.90 4.94 4.72 3,100 0 0.0
03/08/2017
4.90
 32,210 4.89 4.90 4.72 2,010 0 0.0
02/08/2017
4.89
 5,870 4.90 4.90 4.74 3,010 0 0.0
01/08/2017
4.90
 16,190 4.94 4.94 4.70 1,110 0 0.0
31/07/2017
4.94
 2,220 4.76 4.94 4.92 1,110 0 0.0
28/07/2017
4.76
 2,010 4.89 4.94 4.76 110 0 0.0
27/07/2017
4.89
 12,840 4.87 5.18 4.69 1,840 0 0.0
26/07/2017
4.87
 5,960 4.90 4.90 4.69 0 0 0
25/07/2017
4.90
 23,850 4.90 4.90 4.69 10 16,800 -0.2
24/07/2017
4.90
 3,340 4.89 4.92 4.89 0 0 0
21/07/2017
4.89
 1,320 4.90 4.92 4.89 1,310 0 0.0
20/07/2017
4.90
 3,430 4.90 4.90 4.76 0 0 0
19/07/2017
4.90
 470 4.90 4.90 4.74 20 0 0.0
18/07/2017
4.90
 260 4.90 4.92 4.87 20 0 0.0
17/07/2017
4.90
 7,680 4.76 4.92 4.76 1,030 0 0.0
14/07/2017
4.76
 18,110 4.74 4.90 4.74 60 0 0.0
13/07/2017
4.74
 36,600 4.94 4.94 4.70 8,020 0 0.1
12/07/2017
4.94
 77,720 4.96 4.96 4.78 18,000 0 0.2
11/07/2017
4.96
 6,210 4.96 4.96 4.81 0 0 0
10/07/2017
4.96
 1,200 4.96 4.96 4.96 0 0 0
07/07/2017
4.96
 36,350 4.98 4.98 4.87 510 0 0.0
06/07/2017
4.98
 83,760 4.92 4.98 4.83 50 27,320 -0.4
05/07/2017
4.92
 73,250 4.83 4.92 4.74 31,540 0 0.4
04/07/2017
4.83
 67,930 4.72 4.83 4.72 10,000 0 0.1
03/07/2017
4.72
 3,510 4.76 4.76 4.67 0 1,120 -0.0
30/06/2017
4.76
 59,870 4.67 4.76 4.65 0 34,590 -0.4
29/06/2017
4.67
 76,970 4.76 4.79 4.67 10 1,000 -0.0
28/06/2017
4.76
 62,860 4.74 4.76 4.67 0 9,000 -0.1
27/06/2017
4.74
 37,430 4.72 4.78 4.65 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |