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)
25/01/2017
3.76
 13,820 3.70 3.89 3.73 9,660 0 0.1
24/01/2017
3.70
 8,950 3.68 3.80 3.66 0 0 0
23/01/2017
3.68
 9,910 3.70 3.70 3.63 0 0 0
20/01/2017
3.70
 13,200 3.68 3.70 3.66 10,500 0 0.1
19/01/2017
3.68
 22,180 3.70 3.70 3.65 11,100 0 0.1
18/01/2017
3.70
 25,790 3.68 3.70 3.60 0 0 0
17/01/2017
3.68
 12,700 3.66 3.68 3.65 0 0 0
16/01/2017
3.66
 5,100 3.65 3.66 3.65 0 0 0
13/01/2017
3.65
 33,290 3.65 3.65 3.65 0 0 0
12/01/2017
3.65
 14,370 3.65 3.70 3.62 10 0 0.0
11/01/2017
3.65
 10,820 3.73 3.73 3.63 0 0 0
10/01/2017
3.73
 36,550 3.66 3.73 3.60 0 0 0
09/01/2017
3.66
 3,700 3.63 3.66 3.60 40 0 0.0
06/01/2017
3.63
 6,110 3.70 3.71 3.63 0 0 0
05/01/2017
3.70
 46,600 3.63 3.73 3.65 80 0 0.0
04/01/2017
3.63
 94,360 3.60 3.70 3.50 1,320 43,020 -0.5
03/01/2017
3.60
 10,530 3.55 3.62 3.53 10 0 0.0
30/12/2016
3.55
 60,780 3.47 3.66 3.40 24,000 0 0.3
29/12/2016
3.47
 221,740 3.70 3.89 3.47 5,550 31,980 -0.3
28/12/2016
3.70
 52,900 3.66 3.71 3.66 0 0 0
27/12/2016
3.66
 43,630 3.70 3.75 3.65 0 0 0
26/12/2016
3.70
 29,370 3.78 3.78 3.66 20 0 0.0
23/12/2016
3.78
 6,480 3.80 3.91 3.73 10 0 0.0
22/12/2016
3.80
 13,230 3.80 3.84 3.73 30 0 0.0
21/12/2016
3.80
 20,510 3.78 3.80 3.75 270 0 0.0
20/12/2016
3.78
 46,450 3.76 3.99 3.76 0 0 0
19/12/2016
3.76
 56,830 3.76 3.80 3.75 0 0 0
16/12/2016
3.76
 98,240 3.84 3.84 3.73 90 0 0.0
15/12/2016
3.84
 27,590 3.84 3.89 3.76 0 0 0
14/12/2016
3.84
 7,310 3.84 3.94 3.84 110 0 0.0
13/12/2016
3.84
 3,570 3.99 4.12 3.84 0 0 0
12/12/2016
3.99
 8,550 3.84 3.99 3.84 20 0 0.0
09/12/2016
3.84
 240,050 4.12 4.16 3.84 40,000 0 0.5
08/12/2016
4.12
 2,450 4.09 4.16 4.06 0 0 0
07/12/2016
4.09
 9,010 4.09 4.12 4.07 0 0 0
06/12/2016
4.09
 35,370 4.09 4.17 4.06 0 0 0
05/12/2016
4.09
 15,520 4.19 4.19 4.09 0 0 0
02/12/2016
4.19
 25,840 4.22 4.22 4.14 0 0 0
01/12/2016
4.22
 7,600 4.25 4.25 4.14 0 0 0
30/11/2016
4.25
 16,950 4.09 4.25 4.07 11,500 0 0.1
29/11/2016
4.09
 29,930 4.19 4.19 4.07 0 0 0
28/11/2016
4.19
 11,210 4.24 4.24 4.12 0 0 0
25/11/2016
4.24
 7,600 4.22 4.24 4.12 0 0 0
24/11/2016
4.22
 9,500 4.12 4.22 4.14 0 0 0
23/11/2016
4.12
 86,670 4.09 4.14 4.04 0 0 0
22/11/2016
4.09
 58,210 4.16 4.17 4.09 0 0 0
21/11/2016
4.16
 17,110 4.16 4.22 4.14 0 0 0
18/11/2016
4.16
 14,580 4.16 4.22 4.12 0 0 0
17/11/2016
4.16
 39,690 4.19 4.22 4.12 600 0 0.0
16/11/2016
4.19
 13,460 4.17 4.24 4.14 0 0 0
15/11/2016
4.17
 80,950 4.29 4.32 4.16 10 0 0.0
14/11/2016
4.29
 34,830 4.29 4.29 4.20 0 0 0
11/11/2016
4.29
 16,940 4.32 4.35 4.29 0 0 0
10/11/2016
4.32
 15,990 4.38 4.38 4.29 0 720 -0.0
09/11/2016
4.38
 3,120 4.32 4.38 4.32 0 0 0
08/11/2016
4.32
 75,350 4.32 4.38 4.30 37,320 0 0.5
07/11/2016
4.32
 103,750 4.32 4.38 4.27 89,770 0 1.2
04/11/2016
4.32
 7,970 4.29 4.32 4.29 2,000 0 0.0
03/11/2016
4.29
 38,210 4.34 4.34 4.22 12,150 0 0.2
02/11/2016
4.34
 22,480 4.37 4.37 4.25 10,000 100 0.1
01/11/2016
4.37
 13,880 4.32 4.38 4.25 0 0 0
31/10/2016
4.32
 8,550 4.27 4.38 4.25 0 0 0
28/10/2016
4.27
 16,850 4.32 4.37 4.25 0 0 0
27/10/2016
4.32
 3,510 4.27 4.40 4.30 0 0 0
26/10/2016
4.27
 2,910 4.35 4.35 4.27 0 0 0
25/10/2016
4.35
 3,240 4.35 4.43 4.29 0 0 0
24/10/2016
4.35
 8,470 4.35 4.45 4.32 0 0 0
21/10/2016
4.35
 14,370 4.30 4.42 4.32 0 0 0
20/10/2016
4.30
 7,030 4.37 4.38 4.25 0 0 0
19/10/2016
4.37
 6,150 4.35 4.38 4.34 0 0 0
18/10/2016
4.35
 8,690 4.25 4.42 4.29 0 0 0
17/10/2016
4.25
 24,180 4.27 4.35 4.25 0 0 0
14/10/2016
4.27
 14,810 4.35 4.38 4.25 0 0 0
13/10/2016
4.35
 10,620 4.29 4.38 4.25 0 0 0
12/10/2016
4.29
 18,180 4.27 4.38 4.27 0 0 0
11/10/2016
4.27
 36,200 4.25 4.38 4.27 0 50 -0.0
10/10/2016
4.25
 22,260 4.35 4.42 4.25 0 0 0
07/10/2016
4.35
 25,420 4.38 4.42 4.35 0 0 0
06/10/2016
4.38
 5,690 4.38 4.38 4.32 0 0 0
05/10/2016
4.38
 10,330 4.45 4.45 4.30 0 750 -0.0
04/10/2016
4.45
 44,040 4.35 4.45 4.32 25,000 0 0.3
03/10/2016
4.35
 16,840 4.34 4.37 4.25 0 0 0
30/09/2016
4.34
 11,700 4.45 4.45 4.34 40 0 0.0
29/09/2016
4.45
 43,160 4.29 4.45 4.22 0 0 0
28/09/2016
4.29
 22,530 4.38 4.38 4.29 0 0 0
27/09/2016
4.38
 48,620 4.32 4.42 4.25 0 0 0
26/09/2016
4.32
 6,910 4.45 4.45 4.32 0 0 0
23/09/2016
4.45
 12,930 4.42 4.45 4.38 0 0 0
22/09/2016
4.42
 38,720 4.45 4.48 4.38 50 0 0.0
21/09/2016
4.45
 213,830 4.38 4.58 4.38 60,010 0 0.8
20/09/2016
4.38
 32,880 4.38 4.45 4.35 0 0 0
19/09/2016
4.38
 11,000 4.38 4.42 4.35 0 0 0
16/09/2016
4.38
 20,440 4.45 4.45 4.38 0 0 0
15/09/2016
4.45
 20,980 4.48 4.48 4.38 0 0 0
14/09/2016
4.48
 14,230 4.45 4.48 4.38 0 0 0
13/09/2016
4.45
 35,460 4.45 4.47 4.42 0 0 0
12/09/2016
4.45
 52,020 4.48 4.52 4.38 0 0 0
09/09/2016
4.48
 75,440 4.45 4.48 4.42 0 0 0
08/09/2016
4.45
 67,880 4.45 4.45 4.38 0 0 0
07/09/2016
4.45
 57,070 4.48 4.48 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |