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)
03/12/2015
5.10
 79,360 5.16 5.16 5.00 0 10,000 -0.2
02/12/2015
5.16
 13,150 5.10 5.23 5.13 0 0 0
01/12/2015
5.10
 71,050 5.10 5.20 5.10 0 0 0
30/11/2015
5.10
 46,470 5.10 5.29 5.03 0 0 0
27/11/2015
5.10
 89,590 5.26 5.26 5.10 0 0 0
26/11/2015
5.26
 28,720 5.26 5.26 5.13 0 0 0
25/11/2015
5.26
 83,190 5.23 5.26 5.13 0 0 0
24/11/2015
5.23
 114,190 5.29 5.29 5.13 0 6,000 -0.1
23/11/2015
5.29
 118,510 5.26 5.29 5.23 0 5,000 -0.1
20/11/2015
5.26
 194,300 5.33 5.36 5.26 0 0 0
19/11/2015
5.33
 337,660 5.16 5.36 5.13 3,000 1,000 0.0
18/11/2015
5.16
 96,910 5.16 5.23 5.06 10,000 600 0.1
17/11/2015
5.16
 191,580 5.10 5.23 5.00 0 0 0
16/11/2015
5.10
 92,760 5.13 5.20 5.00 0 0 0
13/11/2015
5.13
 200,150 5.13 5.16 4.96 1,800 0 0.0
12/11/2015
5.13
 232,190 5.06 5.16 4.90 3,000 0 0.0
11/11/2015
5.06
 53,760 5.20 5.29 5.06 0 0 0
10/11/2015
5.20
 92,000 5.16 5.20 5.06 0 750 -0.0
09/11/2015
5.16
 40,290 5.33 5.33 5.16 0 600 -0.0
06/11/2015
5.33
 95,500 5.36 5.36 5.23 0 0 0
05/11/2015
5.36
 157,300 5.33 5.39 5.23 0 9,000 -0.1
04/11/2015
5.33
 276,770 5.20 5.39 5.23 0 4,000 -0.1
03/11/2015
5.20
 158,320 5.03 5.20 5.06 0 0 0
02/11/2015
5.03
 228,870 5.20 5.23 5.03 10,000 0 0.2
30/10/2015
5.20
 219,670 5.03 5.29 5.06 13,000 30,000 -0.3
29/10/2015
5.03
 195,680 5.10 5.16 5.03 0 14,000 -0.2
28/10/2015
5.10
 296,630 5.00 5.23 5.03 10,000 48,310 -0.6
27/10/2015
5.00
 149,200 5.10 5.10 5.00 0 10 -0.0
26/10/2015
5.10
 85,960 5.20 5.20 4.96 0 3,430 -0.1
23/10/2015
5.20
 141,980 5.10 5.23 5.10 0 4,000 -0.1
22/10/2015
5.10
 495,930 4.77 5.10 4.77 16,980 15,030 0.0
21/10/2015
4.77
 89,470 4.80 4.80 4.70 0 3,000 -0.0
20/10/2015
4.80
 221,370 4.83 4.83 4.73 0 8,500 -0.1
19/10/2015
4.83
 102,790 4.80 4.86 4.80 930 0 0.0
16/10/2015
4.80
 427,100 4.67 4.93 4.80 0 124,310 -1.8
15/10/2015
4.67
 595,630 4.37 4.67 4.34 4,000 52,240 -0.7
14/10/2015
4.37
 175,350 4.30 4.37 4.30 0 0 0
13/10/2015
4.30
 8,750 4.30 4.34 4.27 0 0 0
12/10/2015
4.30
 42,970 4.34 4.37 4.24 240 0 0.0
09/10/2015
4.34
 27,410 4.34 4.34 4.27 0 0 0
08/10/2015
4.34
 11,170 4.34 4.40 4.30 0 0 0
07/10/2015
4.34
 16,940 4.34 4.34 4.30 0 0 0
06/10/2015
4.34
 16,870 4.30 4.37 4.30 0 0 0
05/10/2015
4.30
 21,970 4.27 4.50 4.27 0 0 0
02/10/2015
4.27
 33,170 4.30 4.30 4.27 3,020 3,020 0
01/10/2015
4.30
 8,680 4.40 4.40 4.30 0 0 0
30/09/2015
4.40
 4,070 4.34 4.40 4.27 0 0 0
29/09/2015
4.34
 3,140 4.34 4.34 4.30 0 0 0
28/09/2015
4.34
 1,190 4.30 4.34 4.30 0 0 0
25/09/2015
4.30
 24,910 4.30 4.37 4.27 0 0 0
24/09/2015
4.30
 256,420 4.30 4.34 4.27 200,000 0 2.6
23/09/2015
4.30
 7,950 4.27 4.30 4.27 0 0 0
22/09/2015
4.27
 33,470 4.37 4.37 4.24 0 0 0
21/09/2015
4.37
 23,370 4.34 4.43 4.27 0 0 0
18/09/2015
4.34
 6,390 4.30 4.40 4.30 0 0 0
17/09/2015
4.30
 135,400 4.37 4.37 4.10 0 0 0
16/09/2015
4.37
 23,750 4.40 4.50 4.34 0 0 0
15/09/2015
4.40
 1,020 4.40 4.43 4.37 0 0 0
14/09/2015
4.40
 18,240 4.37 4.47 4.37 0 0 0
11/09/2015
4.37
 18,320 4.34 4.37 4.34 5,000 0 0.1
10/09/2015
4.34
 16,000 4.37 4.40 4.34 0 0 0
09/09/2015
4.37
 19,960 4.34 4.37 4.30 0 0 0
08/09/2015
4.34
 10,480 4.37 4.40 4.34 0 0 0
07/09/2015
4.37
 21,450 4.34 4.37 4.30 0 0 0
04/09/2015
4.34
 5,020 4.37 4.37 4.34 0 0 0
03/09/2015
4.37
 40,450 4.37 4.40 4.34 34,470 0 0.5
01/09/2015
4.37
 1,530 4.37 4.47 4.37 0 0 0
31/08/2015
4.37
 6,310 4.43 4.47 4.34 0 0 0
28/08/2015
4.43
 9,400 4.37 4.47 4.30 0 0 0
27/08/2015
4.37
 40,740 4.34 4.43 4.30 5,000 0 0.1
26/08/2015
4.34
 16,450 4.27 4.40 4.27 0 0 0
25/08/2015
4.27
 30,220 4.24 4.27 4.14 0 0 0
24/08/2015
4.24
 37,320 4.37 4.43 4.07 1,350 0 0.0
21/08/2015
4.37
 66,350 4.34 4.43 4.20 27,770 0 0.4
20/08/2015
4.34
 9,630 4.43 4.43 4.34 0 0 0
19/08/2015
4.43
 14,180 4.40 4.50 4.40 0 0 0
18/08/2015
4.40
 9,380 4.47 4.47 4.34 0 0 0
17/08/2015
4.47
 1,950 4.47 4.47 4.37 0 0 0
14/08/2015
4.47
 8,500 4.34 4.50 4.30 0 0 0
13/08/2015
4.34
 74,350 4.34 4.47 4.24 6,520 0 0.1
12/08/2015
4.34
 50,450 4.50 4.50 4.30 7,000 0 0.1
11/08/2015
4.50
 32,700 4.53 4.63 4.47 0 0 0
10/08/2015
4.53
 77,420 4.43 4.70 4.43 36,100 0 0.5
07/08/2015
4.43
 81,270 4.34 4.47 4.34 0 0 0
06/08/2015
4.34
 9,270 4.43 4.43 4.30 0 0 0
05/08/2015
4.43
 68,830 4.30 4.47 4.30 30,040 0 0.4
04/08/2015
4.30
 15,940 4.30 4.34 4.20 2,200 0 0.0
03/08/2015
4.30
 32,390 4.34 4.34 4.24 0 0 0
31/07/2015
4.34
 29,820 4.30 4.37 4.24 0 0 0
30/07/2015
4.30
 57,960 4.27 4.34 4.24 4,700 0 0.1
29/07/2015
4.27
 103,070 4.24 4.27 4.20 0 0 0
28/07/2015
4.24
 174,180 4.20 4.24 4.10 0 0 0
27/07/2015
4.20
 7,420 4.20 4.24 4.10 0 0 0
24/07/2015
4.20
 24,950 4.17 4.24 4.17 0 0 0
23/07/2015
4.17
 5,010 4.17 4.17 4.14 0 0 0
22/07/2015
4.17
 5,270 4.24 4.24 4.10 0 0 0
21/07/2015
4.24
 58,260 4.20 4.27 4.14 30,780 0 0.4
20/07/2015
4.20
 1,470 4.20 4.20 4.17 0 0 0
17/07/2015
4.20
 3,240 4.17 4.24 4.14 0 0 0
16/07/2015
4.17
 28,770 4.10 4.24 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |