CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.20
0.05
(0.45%)
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)
15/01/2014
3.28
 164,710 3.26 3.34 3.23 2,460 0 0.0
14/01/2014
3.26
 140,570 3.26 3.31 3.20 0 0 0
13/01/2014
3.26
 80,390 3.28 3.28 3.26 2,000 0 0.0
10/01/2014
3.28
 72,310 3.26 3.31 3.26 0 0 0
09/01/2014
3.26
 179,460 3.23 3.37 3.18 0 0 0
08/01/2014
3.23
 73,170 3.23 3.23 3.18 4,000 0 0.0
07/01/2014
3.23
 56,660 3.23 3.28 3.20 0 0 0
06/01/2014
3.23
 61,800 3.18 3.26 3.18 0 0 0
03/01/2014
3.18
 32,310 3.15 3.20 3.15 0 0 0
02/01/2014
3.15
 81,090 3.26 3.39 3.12 1,000 0 0.0
31/12/2013
3.26
 95,190 3.09 3.26 3.09 0 0 0
30/12/2013
3.09
 226,070 3.31 3.31 3.09 9,620 0 0.1
27/12/2013
3.31
 58,890 3.37 3.42 3.31 0 0 0
26/12/2013
3.37
 104,010 3.34 3.42 3.34 20,380 0 0.3
25/12/2013
3.34
 118,960 3.37 3.47 3.31 10,000 0 0.1
24/12/2013
3.37
 79,180 3.47 3.50 3.37 3,000 0 0.0
23/12/2013
3.47
 257,580 3.47 3.53 3.39 81,460 20,010 0.8
20/12/2013
3.47
 241,890 3.45 3.58 3.42 0 0 0
19/12/2013
3.45
 444,240 3.28 3.50 3.37 18,000 0 0.2
18/12/2013
3.28
 418,650 3.15 3.31 3.15 0 10 -0.0
17/12/2013
3.15
 202,180 3.09 3.20 3.09 11,760 0 0.1
16/12/2013
3.09
 92,960 3.09 3.09 2.99 0 0 0
13/12/2013
3.09
 71,480 3.12 3.12 2.99 0 0 0
12/12/2013
3.12
 114,700 3.15 3.15 3.01 0 0 0
11/12/2013
3.15
 217,020 3.12 3.34 3.15 0 3,000 -0.0
10/12/2013
3.12
 500,980 2.93 3.12 3.04 0 10 -0.0
09/12/2013
2.93
 268,820 2.77 2.96 2.77 0 210 -0.0
06/12/2013
2.77
 37,590 2.80 2.80 2.77 0 0 0
05/12/2013
2.80
 37,150 2.82 2.82 2.77 0 0 0
04/12/2013
2.82
 56,970 2.82 2.85 2.77 0 0 0
03/12/2013
2.82
 92,650 2.80 2.85 2.77 0 0 0
02/12/2013
2.80
 76,190 2.82 2.85 2.80 2,000 0 0.0
29/11/2013
2.82
 34,040 2.80 2.82 2.80 1,000 0 0.0
28/11/2013
2.80
 76,130 2.88 2.88 2.80 0 0 0
27/11/2013
2.88
 51,090 2.85 2.90 2.82 0 0 0
26/11/2013
2.85
 65,560 2.88 2.90 2.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |