CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.55
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
(2026-06-29) 		-0.65 -5.83% 631,700 0 0
10.40
11.15
10.55
2 tháng
(2026-06-01) 		-0.80 -7.08% 1,767,300 0 0
10.40
11.35
10.55
3 tháng
(2026-05-04) 		-0.70 -6.25% 3,639,100 0 0
10.40
11.70
10.55
6 tháng
(2026-01-30) 		-0.55 -4.98% 13,972,400 0 0
10.40
13.50
10.55
12 tháng
(2025-08-04) 		-1.24 -10.53% 23,157,100 -3,300 -0.0
10.35
13.50
10.55
24 tháng
(2024-08-08) 		-0.53 -4.85% 73,656,100 -15,523 -0.2
8.85
13.50
10.55
36 tháng
(2023-08-14) 		1.43 15.73% 144,731,200 -23,023 -0.3
8.28
13.50
10.55
60 tháng
(2021-08-24) 		1.65 18.60% 255,238,300 -480,779 -6.8
5.28
13.76
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |