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
(2025-11-04) 		-0.05 -0.48% 703,200 0 0
10.40
10.55
10.40
2 tháng
(2025-10-06) 		-0.95 -8.37% 1,970,400 -2,500 -0.0
10.40
11.35
10.40
3 tháng
(2025-09-05) 		-1.20 -10.34% 3,219,600 -2,500 -0.0
10.40
11.60
10.40
6 tháng
(2025-06-09) 		-0.55 -5% 11,442,700 -2,500 -0.0
10.40
12
10.40
12 tháng
(2024-12-09) 		-1.12 -9.70% 43,458,000 -11,301 -0.1
8.85
13.22
10.40
24 tháng
(2023-12-15) 		1.32 14.58% 100,136,700 -22,223 -0.3
8.85
13.22
10.40
36 tháng
(2022-12-20) 		3.81 57.93% 156,941,600 -22,223 -0.3
6.37
13.22
10.40
60 tháng
(2020-12-30) 		3.49 50.56% 248,320,400 -2,403,979 -31.1
5.28
13.76
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
2.88
 86,700 2.82 2.90 2.82 0 10 -0.0
22/11/2013
2.82
 90,180 2.80 2.88 2.80 0 0 0
21/11/2013
2.80
 301,480 2.82 2.96 2.80 0 4,490 -0.0
20/11/2013
2.82
 130,950 2.80 2.82 2.80 0 3,010 -0.0
19/11/2013
2.80
 111,190 2.80 2.82 2.77 0 5,000 -0.1
18/11/2013
2.80
 201,720 2.66 2.82 2.71 4,390 10 0.0
15/11/2013
2.66
 53,690 2.69 2.71 2.66 0 0 0
14/11/2013
2.69
 80,600 2.63 2.71 2.63 0 3,000 -0.0
13/11/2013
2.63
 69,670 2.63 2.69 2.61 0 5,000 -0.0
12/11/2013
2.63
 183,130 2.69 2.77 2.61 5,000 0 0.1
11/11/2013
2.69
 189,270 2.63 2.71 2.63 3,000 0 0.0
08/11/2013
2.63
 248,570 2.50 2.66 2.50 5,000 2,000 0.0
07/11/2013
2.50
 164,480 2.39 2.50 2.36 0 3,000 -0.0
06/11/2013
2.39
 37,840 2.36 2.39 2.33 0 0 0
05/11/2013
2.36
 42,910 2.36 2.39 2.33 0 0 0
04/11/2013
2.36
 44,960 2.36 2.36 2.31 0 0 0
01/11/2013
2.36
 24,640 2.36 2.36 2.31 0 0 0
31/10/2013
2.36
 34,290 2.33 2.36 2.31 0 0 0
30/10/2013
2.33
 4,710 2.36 2.39 2.33 0 0 0
29/10/2013
2.36
 30,490 2.39 2.39 2.31 0 0 0
28/10/2013
2.39
 13,950 2.42 2.42 2.36 0 0 0
25/10/2013
2.42
 51,440 2.42 2.44 2.36 0 2,000 -0.0
24/10/2013
2.42
 187,050 2.33 2.44 2.31 1,000 3,000 -0.0
23/10/2013
2.33
 7,300 2.33 2.36 2.31 0 0 0
22/10/2013
2.33
 47,110 2.36 2.39 2.31 0 0 0
21/10/2013
2.36
 124,030 2.28 2.39 2.28 7,000 0 0.1
18/10/2013
2.28
 17,140 2.28 2.28 2.25 0 0 0
17/10/2013
2.28
 11,350 2.25 2.28 2.25 0 0 0
16/10/2013
2.25
 27,480 2.25 2.25 2.25 0 0 0
15/10/2013
2.25
 7,170 2.23 2.25 2.20 0 0 0
14/10/2013
2.23
 6,400 2.25 2.25 2.17 0 0 0
11/10/2013
2.25
 3,970 2.23 2.25 2.23 0 0 0
10/10/2013
2.23
 20,880 2.23 2.25 2.20 0 8,000 -0.1
09/10/2013
2.23
 3,810 2.25 2.25 2.20 0 0 0
08/10/2013
2.25
 60,770 2.25 2.25 2.17 0 0 0
07/10/2013
2.25
 40,090 2.28 2.28 2.25 0 10,000 -0.1
04/10/2013
2.28
 20,730 2.28 2.28 2.23 0 10,000 -0.1
03/10/2013
2.28
 16,150 2.25 2.28 2.23 10 0 0.0
02/10/2013
2.25
 62,360 2.28 2.28 2.14 100 0 0.0
01/10/2013
2.28
 40,810 2.28 2.31 2.25 0 0 0
30/09/2013
2.28
 3,360 2.28 2.28 2.25 0 0 0
27/09/2013
2.28
 26,140 2.25 2.28 2.23 10 0 0.0
26/09/2013
2.25
 30,090 2.25 2.25 2.23 0 0 0
25/09/2013
2.25
 38,240 2.23 2.25 2.20 0 0 0
24/09/2013
2.23
 32,130 2.20 2.25 2.20 0 0 0
23/09/2013
2.20
 71,920 2.20 2.23 2.14 0 10,510 -0.1
20/09/2013
2.20
 7,230 2.20 2.23 2.14 0 0 0
19/09/2013
2.20
 13,530 2.20 2.23 2.20 0 0 0
18/09/2013
2.20
 2,360 2.23 2.25 2.20 0 0 0
17/09/2013
2.23
 16,330 2.20 2.25 2.20 13,000 0 0.1
16/09/2013
2.20
 11,030 2.20 2.20 2.17 10 0 0
13/09/2013
2.20
 12,230 2.17 2.23 2.17 0 0 0
12/09/2013
2.17
 5,610 2.17 2.25 2.17 100 0 0.0
11/09/2013
2.17
 8,600 2.17 2.23 2.17 200 0 0.0
10/09/2013
2.17
 9,990 2.17 2.23 2.14 0 0 0
09/09/2013
2.17
 37,650 2.23 2.33 2.14 7,000 0 0.1
06/09/2013
2.23
 56,320 2.23 2.25 2.14 0 800 -0.0
05/09/2013
2.23
 12,530 2.17 2.25 2.20 0 0 0
04/09/2013
2.17
 8,760 2.17 2.17 2.14 0 0 0
03/09/2013
2.17
 32,390 2.23 2.23 2.14 0 0 0
30/08/2013
2.23
 560 2.23 2.23 2.17 0 0 0
29/08/2013
2.23
 12,040 2.14 2.23 2.17 0 0 0
28/08/2013
2.14
 90,530 2.25 2.25 2.12 4,310 0 0.0
27/08/2013
2.25
 9,910 2.28 2.28 2.23 0 0 0
26/08/2013
2.28
 9,710 2.28 2.31 2.25 0 0 0
23/08/2013
2.28
 7,700 2.28 2.28 2.23 0 0 0
22/08/2013
2.28
 7,400 2.28 2.28 2.25 0 0 0
21/08/2013
2.28
 11,620 2.31 2.31 2.23 0 0 0
20/08/2013
2.31
 46,200 2.28 2.31 2.25 0 8,000 -0.1
19/08/2013
2.28
 44,010 2.25 2.28 2.25 0 0 0
16/08/2013
2.25
 51,590 2.28 2.31 2.23 0 0 0
15/08/2013
2.28
 26,470 2.28 2.31 2.23 0 0 0
14/08/2013
2.28
 5,080 2.23 2.28 2.20 0 0 0
13/08/2013
2.23
 23,260 2.28 2.31 2.20 0 0 0
12/08/2013
2.28
 15,190 2.28 2.33 2.25 0 0 0
09/08/2013
2.28
 14,810 2.28 2.31 2.25 0 0 0
08/08/2013
2.28
 20,820 2.31 2.31 2.25 2,000 0 0.0
07/08/2013
2.31
 32,390 2.28 2.31 2.23 0 0 0
06/08/2013
2.28
 8,240 2.28 2.31 2.25 0 0 0
05/08/2013
2.28
 5,630 2.31 2.31 2.25 0 0 0
02/08/2013
2.31
 33,810 2.31 2.31 2.20 0 0 0
01/08/2013
2.31
 22,040 2.31 2.31 2.25 0 0 0
31/07/2013
2.31
 16,940 2.28 2.31 2.28 0 0 0
30/07/2013
2.28
 53,250 2.23 2.28 2.23 0 0 0
29/07/2013
2.23
 7,420 2.33 2.33 2.23 0 0 0
26/07/2013
2.33
 4,480 2.33 2.33 2.31 0 0 0
25/07/2013
2.33
 34,430 2.33 2.36 2.33 20,000 0 0.2
24/07/2013
2.33
 31,280 2.36 2.39 2.31 13,930 0 0.1
23/07/2013
2.36
 55,010 2.36 2.44 2.36 15,000 0 0.1
22/07/2013
2.36
 81,620 2.33 2.44 2.33 23,750 0 0.2
19/07/2013
2.33
 65,930 2.28 2.33 2.28 23,320 0 0.2
18/07/2013
2.28
 33,840 2.28 2.31 2.25 19,870 0 0.2
17/07/2013
2.28
 33,680 2.25 2.28 2.23 9,700 10,000 -0.0
16/07/2013
2.25
 78,840 2.23 2.25 2.20 45,160 0 0.4
15/07/2013
2.23
 41,020 2.23 2.25 2.20 21,330 0 0.2
12/07/2013
2.23
 63,440 2.20 2.25 2.20 42,000 0 0.3
11/07/2013
2.20
 34,420 2.12 2.20 2.14 24,800 0 0.2
10/07/2013
2.12
 27,860 2.17 2.17 2.12 0 0 0
09/07/2013
2.17
 14,270 2.14 2.17 2.12 0 0 0
08/07/2013
2.14
 7,500 2.17 2.17 2.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |