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)
04/05/2016
4.96
 116,430 4.86 4.96 4.83 7,050 0 0.1
29/04/2016
4.86
 56,410 4.77 4.86 4.73 13,400 0 0.2
28/04/2016
4.77
 107,070 4.73 4.77 4.67 0 24,800 -0.3
27/04/2016
4.73
 84,810 4.67 4.77 4.67 0 12,970 -0.2
26/04/2016
4.67
 106,350 4.67 4.70 4.60 2,000 30,000 -0.4
25/04/2016
4.67
 44,020 4.63 4.70 4.63 0 0 0
22/04/2016
4.63
 54,390 4.73 4.77 4.63 0 0 0
21/04/2016
4.73
 38,860 4.70 4.73 4.63 0 0 0
20/04/2016
4.70
 60,890 4.67 4.86 4.70 8,520 0 0.1
19/04/2016
4.67
 69,350 4.70 4.80 4.63 12,050 0 0.2
15/04/2016
4.70
 27,850 4.73 4.77 4.67 7,150 0 0.1
14/04/2016
4.73
 4,550 4.73 4.80 4.73 0 0 0
13/04/2016
4.73
 22,890 4.80 4.80 4.70 4,500 0 0.1
12/04/2016
4.80
 4,680 4.80 4.83 4.73 0 0 0
11/04/2016
4.80
 29,720 4.83 4.83 4.63 12,830 0 0.2
08/04/2016
4.83
 4,230 4.83 4.86 4.77 1,000 0 0.0
07/04/2016
4.83
 12,990 4.77 4.83 4.67 6,600 0 0.1
06/04/2016
4.77
 4,110 4.77 4.80 4.70 0 0 0
05/04/2016
4.77
 11,720 4.73 4.80 4.67 8,710 0 0.1
04/04/2016
4.73
 35,920 4.70 4.77 4.67 9,200 0 0.1
01/04/2016
4.70
 3,150 4.67 4.70 4.60 900 0 0.0
31/03/2016
4.67
 42,690 4.60 4.67 4.57 0 0 0
30/03/2016
4.60
 28,700 4.63 4.70 4.53 0 0 0
29/03/2016
4.63
 86,400 4.63 4.67 4.60 0 0 0
28/03/2016
4.63
 26,640 4.63 4.77 4.60 0 0 0
25/03/2016
4.63
 54,660 4.63 4.67 4.60 0 0 0
24/03/2016
4.63
 57,970 4.77 4.77 4.63 0 0 0
23/03/2016
4.77
 23,540 4.73 4.80 4.67 0 0 0
22/03/2016
4.73
 5,800 4.83 4.83 4.73 0 0 0
21/03/2016
4.83
 5,460 4.80 4.83 4.77 0 0 0
18/03/2016
4.80
 24,670 4.77 4.96 4.77 0 0 0
17/03/2016
4.77
 92,510 4.70 4.77 4.70 0 0 0
16/03/2016
4.70
 49,310 4.77 4.83 4.63 10,000 0 0.1
15/03/2016
4.77
 131,430 4.86 5.00 4.73 0 0 0
14/03/2016
4.86
 45,530 4.77 4.90 4.80 0 0 0
11/03/2016
4.77
 197,810 4.47 4.77 4.50 57,770 0 0.8
10/03/2016
4.47
 148,330 4.40 4.53 4.40 11,100 105,550 -1.3
09/03/2016
4.40
 12,880 4.34 4.43 4.37 0 0 0
08/03/2016
4.34
 54,500 4.43 4.47 4.34 0 36,610 -0.5
07/03/2016
4.43
 62,020 4.43 4.53 4.40 19,000 43,070 -0.3
04/03/2016
4.43
 74,590 4.50 4.53 4.37 4,270 11,020 -0.1
03/03/2016
4.50
 33,030 4.50 4.60 4.47 0 19,620 -0.3
02/03/2016
4.50
 86,650 4.50 4.60 4.50 10,600 64,130 -0.7
01/03/2016
4.50
 33,640 4.63 4.63 4.50 300 0 0.0
29/02/2016
4.63
 45,740 4.67 4.67 4.53 2,300 0 0.0
26/02/2016
4.67
 18,780 4.60 4.67 4.57 0 0 0
25/02/2016
4.60
 45,790 4.50 4.67 4.50 0 0 0
24/02/2016
4.50
 99,430 4.63 4.77 4.50 20,020 0 0.3
23/02/2016
4.63
 125,870 4.83 4.86 4.60 0 0 0
22/02/2016
4.83
 14,220 4.86 4.86 4.60 800 0 0.0
19/02/2016
4.86
 27,700 4.90 4.90 4.80 0 0 0
18/02/2016
4.90
 33,260 4.86 4.90 4.80 0 0 0
17/02/2016
4.86
 58,890 4.80 4.90 4.80 29,290 0 0.4
16/02/2016
4.80
 39,120 4.90 4.90 4.80 0 0 0
15/02/2016
4.90
 9,650 4.83 4.90 4.80 0 0 0
05/02/2016
4.83
 59,170 4.67 4.86 4.67 41,190 0 0.6
04/02/2016
4.67
 6,820 4.77 4.83 4.67 0 0 0
03/02/2016
4.77
 25,910 4.73 4.77 4.63 0 0 0
02/02/2016
4.73
 22,900 4.63 4.73 4.57 0 0 0
01/02/2016
4.63
 42,480 4.60 4.73 4.60 3,180 0 0.0
29/01/2016
4.60
 226,020 4.80 4.86 4.50 9,000 0 0.1
28/01/2016
4.80
 85,940 4.96 5.00 4.77 0 0 0
27/01/2016
4.96
 107,940 5.03 5.06 4.90 0 0 0
26/01/2016
5.03
 52,080 4.96 5.10 4.90 0 0 0
25/01/2016
4.96
 93,290 4.96 5.10 4.96 0 0 0
22/01/2016
4.96
 55,120 5.03 5.13 4.96 0 0 0
21/01/2016
5.03
 53,610 5.10 5.10 5.00 0 0 0
20/01/2016
5.10
 145,990 5.13 5.16 4.96 0 600 -0.0
19/01/2016
5.13
 33,160 5.13 5.13 4.86 0 0 0
18/01/2016
5.13
 136,100 5.23 5.23 4.90 0 10,000 -0.1
15/01/2016
5.23
 26,550 5.20 5.39 5.10 0 0 0
14/01/2016
5.20
 70,340 5.26 5.26 5.13 0 0 0
13/01/2016
5.26
 21,670 5.29 5.29 5.20 0 0 0
12/01/2016
5.29
 32,760 5.26 5.33 5.20 0 0 0
11/01/2016
5.26
 82,350 5.26 5.36 5.20 0 0 0
08/01/2016
5.26
 147,240 5.23 5.36 5.13 0 0 0
07/01/2016
5.23
 154,450 5.29 5.33 5.16 1,000 0 0.0
06/01/2016
5.29
 83,170 5.33 5.43 5.26 6,000 0 0.1
05/01/2016
5.33
 251,100 5.16 5.36 5.16 63,390 0 1.0
04/01/2016
5.16
 55,390 5.03 5.20 5.03 6,000 0 0.1
31/12/2015
5.03
 57,480 5.00 5.03 4.96 0 0 0
30/12/2015
5.00
 14,870 4.96 5.03 4.96 0 100 -0.0
29/12/2015
4.96
 20,270 5.00 5.06 4.96 0 0 0
28/12/2015
5.00
 70,330 4.96 5.03 4.93 0 0 0
25/12/2015
4.96
 34,370 5.00 5.00 4.80 0 0 0
24/12/2015
5.00
 21,520 4.96 5.03 4.96 2,000 0 0.0
23/12/2015
4.96
 10,900 4.93 4.96 4.90 0 0 0
22/12/2015
4.93
 50,200 4.96 5.03 4.93 0 0 0
21/12/2015
4.96
 5,370 4.96 5.06 4.93 0 0 0
18/12/2015
4.96
 39,880 5.00 5.03 4.96 8,000 0 0.1
17/12/2015
5.00
 55,000 4.96 5.03 4.96 0 0 0
16/12/2015
4.96
 37,860 5.10 5.13 4.96 2,000 0 0.0
15/12/2015
5.10
 31,680 5.06 5.10 5.03 0 0 0
14/12/2015
5.06
 18,040 5.03 5.16 5.00 0 0 0
11/12/2015
5.03
 55,500 4.93 5.06 4.96 38,200 0 0.6
10/12/2015
4.93
 36,760 4.93 5.00 4.90 13,800 0 0.2
09/12/2015
4.93
 85,470 5.03 5.20 4.93 0 0 0
08/12/2015
5.03
 32,760 5.10 5.10 5.00 0 0 0
07/12/2015
5.10
 59,060 5.10 5.13 5.00 0 0 0
04/12/2015
5.10
 12,270 5.10 5.13 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |