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% 1,674,000 -800 -0.0
10.40
11.40
11.15
2 tháng
(2025-11-28) 		0.70 6.70% 2,813,100 -800 -0.0
10.35
11.40
11.15
3 tháng
(2025-10-29) 		0.65 6.19% 3,536,000 -800 -0.0
10.35
11.40
11.15
6 tháng
(2025-07-31) 		-0.41 -3.55% 9,646,600 -3,300 -0.0
10.35
12
11.15
12 tháng
(2025-02-03) 		-0.37 -3.18% 26,585,200 -12,101 -0.1
8.85
12
11.15
24 tháng
(2024-02-07) 		1.52 15.74% 97,661,000 -23,023 -0.3
8.85
13.22
11.15
36 tháng
(2023-02-13) 		4.05 57.10% 156,469,100 -23,023 -0.3
7.10
13.22
11.15
60 tháng
(2021-02-22) 		3.73 50.30% 249,637,100 -2,424,279 -31.4
5.28
13.76
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2014
4.00
 189,140 4.00 4.06 3.91 0 0 0
07/11/2014
4.00
 49,510 4.00 4.09 3.97 0 1,000 -0.0
06/11/2014
4.00
 46,080 4.06 4.12 4.00 0 0 0
05/11/2014
4.06
 85,610 4.03 4.12 4.00 0 0 0
04/11/2014
4.03
 125,980 4.09 4.09 3.94 0 0 0
03/11/2014
4.09
 114,890 4.09 4.18 4.06 0 0 0
31/10/2014
4.09
 56,180 4.00 4.12 3.97 0 0 0
30/10/2014
4.00
 74,010 3.97 4.09 3.97 1,000 0 0.0
29/10/2014
3.97
 138,850 3.76 4.00 3.79 0 0 0
28/10/2014
3.76
 64,320 3.67 3.76 3.64 0 0 0
27/10/2014
3.67
 95,250 3.91 3.91 3.67 0 0 0
24/10/2014
3.91
 80,710 3.94 3.94 3.82 0 0 0
23/10/2014
3.94
 52,470 3.94 3.94 3.82 0 0 0
22/10/2014
3.94
 25,670 3.94 3.94 3.88 0 0 0
21/10/2014
3.94
 30,270 3.94 3.97 3.85 0 0 0
20/10/2014
3.94
 79,560 3.88 4.00 3.88 90 0 0.0
17/10/2014
3.88
 109,750 3.82 3.91 3.79 0 1,500 -0.0
16/10/2014
3.82
 85,490 4.09 4.09 3.82 0 10,670 -0.1
15/10/2014
4.09
 154,010 4.15 4.15 3.88 1,000 0 0.0
14/10/2014
4.15
 97,820 4.21 4.25 4.12 0 50,000 -0.7
13/10/2014
4.21
 76,570 4.18 4.21 4.15 0 0 0
10/10/2014
4.18
 83,400 4.28 4.28 4.18 0 0 0
09/10/2014
4.28
 236,930 4.31 4.40 4.28 35,000 0 0.5
08/10/2014
4.31
 309,800 4.18 4.31 4.18 0 0 0
07/10/2014
4.18
 201,860 4.25 4.25 4.15 0 0 0
06/10/2014
4.25
 102,760 4.28 4.34 4.21 0 0 0
03/10/2014
4.28
 184,040 4.25 4.34 4.21 0 0 0
02/10/2014
4.25
 709,780 4.00 4.28 4.03 4,000 0 0.1
01/10/2014
4.00
 254,690 3.97 4.03 3.94 0 0 0
30/09/2014
3.97
 152,380 3.97 3.97 3.88 0 0 0
29/09/2014
3.97
 46,490 3.91 3.97 3.91 0 0 0
26/09/2014
3.91
 142,180 4.03 4.09 3.91 0 0 0
25/09/2014
4.03
 89,230 3.97 4.03 3.82 0 0 0
24/09/2014
3.97
 62,580 4.00 4.03 3.91 0 0 0
23/09/2014
4.00
 87,680 4.03 4.09 3.91 0 0 0
22/09/2014
4.03
 129,420 4.18 4.25 4.03 0 0 0
19/09/2014
4.18
 246,260 4.21 4.21 3.94 10,400 770 0.1
18/09/2014
4.21
 86,190 4.52 4.52 4.21 0 12,230 -0.2
17/09/2014
4.52
 617,140 4.34 4.64 4.49 0 0 0
16/09/2014
4.34
 547,560 4.06 4.34 4.00 0 22,000 -0.3
15/09/2014
4.06
 465,260 3.82 4.06 3.79 13,000 0 0.2
12/09/2014
3.82
 44,780 3.82 3.82 3.76 0 0 0
11/09/2014
3.82
 159,100 3.76 3.85 3.73 0 0 0
10/09/2014
3.76
 50,250 3.76 3.82 3.61 2,500 0 0.0
09/09/2014
3.76
 251,600 4.00 4.00 3.73 3,000 0 0.0
08/09/2014
4.00
 152,950 4.03 4.12 4.00 0 0 0
05/09/2014
4.03
 282,750 3.79 4.03 3.88 0 0 0
04/09/2014
3.79
 202,100 3.73 3.79 3.67 0 28,870 -0.4
03/09/2014
3.73
 85,030 3.73 3.79 3.67 0 130 -0.0
29/08/2014
3.73
 97,250 3.73 3.73 3.64 0 0 0
28/08/2014
3.73
 104,010 3.73 3.76 3.64 0 0 0
27/08/2014
3.73
 83,450 3.70 3.79 3.67 0 0 0
26/08/2014
3.70
 39,670 3.73 3.79 3.64 0 0 0
25/08/2014
3.73
 95,680 3.67 3.76 3.67 0 0 0
22/08/2014
3.67
 85,800 3.67 3.73 3.64 0 0 0
21/08/2014
3.67
 263,730 3.55 3.70 3.55 0 25,000 -0.3
20/08/2014
3.55
 41,940 3.52 3.61 3.52 0 0 0
19/08/2014
3.52
 71,300 3.61 3.64 3.52 0 0 0
18/08/2014
3.61
 71,910 3.61 3.64 3.58 0 0 0
15/08/2014
3.61
 124,700 3.55 3.64 3.46 0 0 0
14/08/2014
3.55
 40,590 3.52 3.55 3.49 0 6,540 -0.1
13/08/2014
3.52
 45,510 3.49 3.55 3.43 0 0 0
12/08/2014
3.49
 69,190 3.49 3.49 3.43 0 0 0
11/08/2014
3.49
 42,000 3.58 3.58 3.49 0 0 0
08/08/2014
3.58
 55,850 3.61 3.64 3.55 0 0 0
07/08/2014
3.61
 82,280 3.49 3.61 3.46 0 0 0
06/08/2014
3.49
 38,950 3.49 3.52 3.49 0 0 0
05/08/2014
3.49
 98,840 3.55 3.55 3.40 0 0 0
04/08/2014
3.55
 27,400 3.55 3.55 3.52 0 0 0
01/08/2014
3.55
 30,040 3.52 3.55 3.49 1,000 0 0.0
31/07/2014
3.52
 64,310 3.46 3.55 3.43 20,000 0 0.2
30/07/2014
3.46
 23,510 3.46 3.49 3.37 1,300 0 0.0
29/07/2014
3.46
 20,580 3.43 3.49 3.40 3,000 0 0.0
28/07/2014
3.43
 94,250 3.52 3.52 3.37 500 100 0.0
25/07/2014
3.52
 38,530 3.67 3.70 3.52 0 0 0
24/07/2014
3.67
 53,220 3.64 3.67 3.61 18,000 0 0.2
23/07/2014
3.64
 28,840 3.61 3.67 3.58 7,700 0 0.1
22/07/2014
3.61
 30,980 3.61 3.61 3.52 0 0 0
21/07/2014
3.61
 66,280 3.67 3.70 3.58 0 0 0
18/07/2014
3.67
 36,380 3.67 3.67 3.61 0 0 0
17/07/2014
3.67
 47,290 3.70 3.70 3.61 0 0 0
16/07/2014
3.70
 100,980 3.73 3.79 3.61 0 0 0
15/07/2014
3.73
 71,730 3.73 3.79 3.70 0 0 0
14/07/2014
3.73
 92,150 3.55 3.76 3.52 0 0 0
11/07/2014
3.55
 30,050 3.61 3.64 3.52 0 0 0
10/07/2014
3.61
 64,180 3.70 3.70 3.46 0 0 0
09/07/2014
3.70
 52,210 3.73 3.76 3.61 0 0 0
08/07/2014
3.73
 142,190 3.67 3.73 3.61 0 0 0
07/07/2014
3.67
 97,880 3.85 3.91 3.64 3,000 0 0.0
04/07/2014
3.85
 301,660 3.61 3.85 3.70 100,000 0 1.3
03/07/2014
3.61
 343,430 3.40 3.61 3.40 500 0 0.0
02/07/2014
3.40
 161,190 3.37 3.43 3.28 3,500 0 0.0
01/07/2014
3.37
 24,840 3.37 3.37 3.34 0 0 0
30/06/2014
3.37
 56,600 3.37 3.40 3.28 0 0 0
27/06/2014
3.37
 81,710 3.31 3.37 3.31 20,000 0 0.2
26/06/2014
3.31
 39,090 3.31 3.34 3.28 0 0 0
25/06/2014
3.31
 72,730 3.34 3.37 3.28 0 0 0
24/06/2014
3.34
 43,590 3.34 3.37 3.28 0 0 0
23/06/2014
3.34
 5,620 3.34 3.34 3.31 0 0 0
20/06/2014
3.34
 10,190 3.34 3.34 3.28 7,000 210 0.1

Chính sách bảo mật | Điều khoản sử dụng |