CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.25
0.10
(0.90%)
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
(2025-12-29) 		0.75 7.21% 1,718,500 -800 -0.0
10.40
11.40
11.25
2 tháng
(2025-12-01) 		0.75 7.21% 2,806,700 -800 -0.0
10.35
11.40
11.25
3 tháng
(2025-10-30) 		0.65 6.19% 3,503,300 -800 -0.0
10.35
11.40
11.25
6 tháng
(2025-08-01) 		-0.67 -5.69% 9,421,500 -3,300 -0.0
10.35
12
11.25
12 tháng
(2025-02-03) 		-0.37 -3.18% 26,629,700 -12,101 -0.1
8.85
12
11.25
24 tháng
(2024-02-15) 		1.48 15.26% 97,402,700 -23,023 -0.3
8.85
13.22
11.25
36 tháng
(2023-02-13) 		4.05 57.10% 156,513,600 -23,023 -0.3
7.10
13.22
11.25
60 tháng
(2021-02-23) 		3.67 49.10% 249,654,400 -2,426,079 -31.4
5.28
13.76
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |