CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.20
0.05
(0.45%)
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
(2026-03-30) 		-0.25 -2.19% 2,224,700 0 0
11.05
11.40
11.20
2 tháng
(2026-03-02) 		-1.40 -11.16% 9,382,500 0 0
11.05
13.50
11.20
3 tháng
(2026-01-29) 		0.05 0.45% 10,344,300 0 0
11.05
13.50
11.20
6 tháng
(2025-10-31) 		0.65 6.19% 13,922,500 -800 -0.0
10.35
13.50
11.20
12 tháng
(2025-05-05) 		0.73 6.99% 26,313,200 -3,300 -0.0
10.35
13.50
11.20
24 tháng
(2024-05-09) 		1.04 10.27% 96,124,300 -23,023 -0.3
8.85
13.50
11.20
36 tháng
(2023-05-15) 		3.39 43.76% 156,713,300 -23,023 -0.3
7.68
13.50
11.20
60 tháng
(2021-05-25) 		3.29 41.78% 257,407,600 -2,081,879 -27.1
5.28
13.76
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2017
4.53
 46,090 4.28 4.53 4.25 1,520 10,510 -0.1
10/02/2017
4.28
 2,520 4.28 4.32 4.26 0 0 0
09/02/2017
4.28
 15,940 4.21 4.32 4.14 6,220 0 0.1
08/02/2017
4.21
 7,900 4.21 4.21 4.19 0 0 0
07/02/2017
4.21
 5,090 4.21 4.23 4.19 0 0 0
06/02/2017
4.21
 18,590 4.25 4.25 4.19 6,720 0 0.1
03/02/2017
4.25
 13,780 4.19 4.25 4.14 0 0 0
02/02/2017
4.19
 4,290 4.14 4.25 4.16 230 0 0.0
25/01/2017
4.14
 13,820 4.07 4.28 4.10 9,660 0 0.1
24/01/2017
4.07
 8,950 4.05 4.18 4.03 0 0 0
23/01/2017
4.05
 9,910 4.07 4.07 4.00 0 0 0
20/01/2017
4.07
 13,200 4.05 4.07 4.03 10,500 0 0.1
19/01/2017
4.05
 22,180 4.07 4.07 4.01 11,100 0 0.1
18/01/2017
4.07
 25,790 4.05 4.07 3.96 0 0 0
17/01/2017
4.05
 12,700 4.03 4.05 4.01 0 0 0
16/01/2017
4.03
 5,100 4.01 4.03 4.01 0 0 0
13/01/2017
4.01
 33,290 4.01 4.01 4.01 0 0 0
12/01/2017
4.01
 14,370 4.01 4.07 3.98 10 0 0.0
11/01/2017
4.01
 10,820 4.10 4.10 4.00 0 0 0
10/01/2017
4.10
 36,550 4.03 4.10 3.96 0 0 0
09/01/2017
4.03
 3,700 4.00 4.03 3.96 40 0 0.0
06/01/2017
4.00
 6,110 4.07 4.09 4.00 0 0 0
05/01/2017
4.07
 46,600 4.00 4.10 4.01 80 0 0.0
04/01/2017
4.00
 94,360 3.96 4.07 3.85 1,320 43,020 -0.5
03/01/2017
3.96
 10,530 3.91 3.98 3.89 10 0 0.0
30/12/2016
3.91
 60,780 3.82 4.03 3.74 24,000 0 0.3
29/12/2016
3.82
 221,740 4.07 4.28 3.82 5,550 31,980 -0.3
28/12/2016
4.07
 52,900 4.03 4.09 4.03 0 0 0
27/12/2016
4.03
 43,630 4.07 4.12 4.01 0 0 0
26/12/2016
4.07
 29,370 4.16 4.16 4.03 20 0 0.0
23/12/2016
4.16
 6,480 4.18 4.30 4.10 10 0 0.0
22/12/2016
4.18
 13,230 4.18 4.23 4.10 30 0 0.0
21/12/2016
4.18
 20,510 4.16 4.18 4.12 270 0 0.0
20/12/2016
4.16
 46,450 4.14 4.39 4.14 0 0 0
19/12/2016
4.14
 56,830 4.14 4.18 4.12 0 0 0
16/12/2016
4.14
 98,240 4.23 4.23 4.10 90 0 0.0
15/12/2016
4.23
 27,590 4.23 4.28 4.14 0 0 0
14/12/2016
4.23
 7,310 4.23 4.34 4.23 110 0 0.0
13/12/2016
4.23
 3,570 4.39 4.53 4.23 0 0 0
12/12/2016
4.39
 8,550 4.23 4.39 4.23 20 0 0.0
09/12/2016
4.23
 240,050 4.53 4.57 4.23 40,000 0 0.5
08/12/2016
4.53
 2,450 4.50 4.57 4.46 0 0 0
07/12/2016
4.50
 9,010 4.50 4.53 4.48 0 0 0
06/12/2016
4.50
 35,370 4.50 4.59 4.46 0 0 0
05/12/2016
4.50
 15,520 4.61 4.61 4.50 0 0 0
02/12/2016
4.61
 25,840 4.64 4.64 4.55 0 0 0
01/12/2016
4.64
 7,600 4.68 4.68 4.55 0 0 0
30/11/2016
4.68
 16,950 4.50 4.68 4.48 11,500 0 0.1
29/11/2016
4.50
 29,930 4.61 4.61 4.48 0 0 0
28/11/2016
4.61
 11,210 4.66 4.66 4.53 0 0 0
25/11/2016
4.66
 7,600 4.64 4.66 4.53 0 0 0
24/11/2016
4.64
 9,500 4.53 4.64 4.55 0 0 0
23/11/2016
4.53
 86,670 4.50 4.55 4.44 0 0 0
22/11/2016
4.50
 58,210 4.57 4.59 4.50 0 0 0
21/11/2016
4.57
 17,110 4.57 4.64 4.55 0 0 0
18/11/2016
4.57
 14,580 4.57 4.64 4.53 0 0 0
17/11/2016
4.57
 39,690 4.61 4.64 4.53 600 0 0.0
16/11/2016
4.61
 13,460 4.59 4.66 4.55 0 0 0
15/11/2016
4.59
 80,950 4.71 4.75 4.57 10 0 0.0
14/11/2016
4.71
 34,830 4.71 4.71 4.62 0 0 0
11/11/2016
4.71
 16,940 4.75 4.79 4.71 0 0 0
10/11/2016
4.75
 15,990 4.82 4.82 4.71 0 720 -0.0
09/11/2016
4.82
 3,120 4.75 4.82 4.75 0 0 0
08/11/2016
4.75
 75,350 4.75 4.82 4.73 37,320 0 0.5
07/11/2016
4.75
 103,750 4.75 4.82 4.70 89,770 0 1.2
04/11/2016
4.75
 7,970 4.71 4.75 4.71 2,000 0 0.0
03/11/2016
4.71
 38,210 4.77 4.77 4.64 12,150 0 0.2
02/11/2016
4.77
 22,480 4.80 4.80 4.68 10,000 100 0.1
01/11/2016
4.80
 13,880 4.75 4.82 4.68 0 0 0
31/10/2016
4.75
 8,550 4.70 4.82 4.68 0 0 0
28/10/2016
4.70
 16,850 4.75 4.80 4.68 0 0 0
27/10/2016
4.75
 3,510 4.70 4.84 4.73 0 0 0
26/10/2016
4.70
 2,910 4.79 4.79 4.70 0 0 0
25/10/2016
4.79
 3,240 4.79 4.88 4.71 0 0 0
24/10/2016
4.79
 8,470 4.79 4.89 4.75 0 0 0
21/10/2016
4.79
 14,370 4.73 4.86 4.75 0 0 0
20/10/2016
4.73
 7,030 4.80 4.82 4.68 0 0 0
19/10/2016
4.80
 6,150 4.79 4.82 4.77 0 0 0
18/10/2016
4.79
 8,690 4.68 4.86 4.71 0 0 0
17/10/2016
4.68
 24,180 4.70 4.79 4.68 0 0 0
14/10/2016
4.70
 14,810 4.79 4.82 4.68 0 0 0
13/10/2016
4.79
 10,620 4.71 4.82 4.68 0 0 0
12/10/2016
4.71
 18,180 4.70 4.82 4.70 0 0 0
11/10/2016
4.70
 36,200 4.68 4.82 4.70 0 50 -0.0
10/10/2016
4.68
 22,260 4.79 4.86 4.68 0 0 0
07/10/2016
4.79
 25,420 4.82 4.86 4.79 0 0 0
06/10/2016
4.82
 5,690 4.82 4.82 4.75 0 0 0
05/10/2016
4.82
 10,330 4.89 4.89 4.73 0 750 -0.0
04/10/2016
4.89
 44,040 4.79 4.89 4.75 25,000 0 0.3
03/10/2016
4.79
 16,840 4.77 4.80 4.68 0 0 0
30/09/2016
4.77
 11,700 4.89 4.89 4.77 40 0 0.0
29/09/2016
4.89
 43,160 4.71 4.89 4.64 0 0 0
28/09/2016
4.71
 22,530 4.82 4.82 4.71 0 0 0
27/09/2016
4.82
 48,620 4.75 4.86 4.68 0 0 0
26/09/2016
4.75
 6,910 4.89 4.89 4.75 0 0 0
23/09/2016
4.89
 12,930 4.86 4.89 4.82 0 0 0
22/09/2016
4.86
 38,720 4.89 4.93 4.82 50 0 0.0
21/09/2016
4.89
 213,830 4.82 5.04 4.82 60,010 0 0.8
20/09/2016
4.82
 32,880 4.82 4.89 4.79 0 0 0
19/09/2016
4.82
 11,000 4.82 4.86 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |