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
(2026-03-30) 		-0.10 -0.88% 2,010,900 0 0
11.05
11.40
11.15
2 tháng
(2026-02-27) 		-0.45 -3.83% 9,548,200 0 0
11.05
13.50
11.15
3 tháng
(2026-01-28) 		0.05 0.44% 10,251,700 0 0
11.05
13.50
11.15
6 tháng
(2025-10-30) 		0.80 7.62% 13,755,000 -800 -0.0
10.35
13.50
11.15
12 tháng
(2025-05-05) 		0.88 8.43% 26,099,400 -3,300 -0.0
10.35
13.50
11.15
24 tháng
(2024-05-08) 		1.07 10.45% 96,858,100 -23,023 -0.3
8.85
13.50
11.15
36 tháng
(2023-05-15) 		3.54 45.69% 156,499,500 -23,023 -0.3
7.68
13.50
11.15
60 tháng
(2021-05-24) 		3.60 46.82% 257,235,800 -2,081,879 -27.1
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)
21/04/2014
3.34
 112,710 3.58 3.58 3.34 9,000 0 0.1
18/04/2014
3.58
 107,460 3.64 3.64 3.50 0 0 0
17/04/2014
3.64
 100,540 3.64 3.66 3.58 26,000 0 0.3
16/04/2014
3.64
 107,240 3.69 3.75 3.50 29,800 0 0.4
15/04/2014
3.69
 67,340 3.75 3.80 3.69 0 0 0
14/04/2014
3.75
 100,310 3.80 3.83 3.72 0 0 0
11/04/2014
3.80
 65,190 3.80 3.80 3.72 10 0 0.0
10/04/2014
3.80
 54,740 3.77 3.83 3.77 0 0 0
08/04/2014
3.77
 91,410 3.83 3.83 3.77 0 20,000 -0.3
07/04/2014
3.83
 57,380 3.77 3.83 3.72 0 5,000 -0.1
04/04/2014
3.77
 53,770 3.77 3.80 3.72 0 0 0
03/04/2014
3.77
 63,660 3.69 3.80 3.69 0 0 0
02/04/2014
3.69
 134,350 3.72 3.75 3.53 0 0 0
01/04/2014
3.72
 130,190 3.80 3.80 3.66 0 0 0
31/03/2014
3.80
 46,350 3.88 3.91 3.80 0 0 0
28/03/2014
3.88
 115,480 3.88 3.94 3.83 0 0 0
27/03/2014
3.88
 131,610 3.75 3.88 3.72 0 0 0
26/03/2014
3.75
 169,590 3.91 4.07 3.75 0 0 0
25/03/2014
3.91
 268,850 4.13 4.13 3.91 0 0 0
24/03/2014
4.13
 348,950 3.99 4.15 3.96 0 0 0
21/03/2014
3.99
 177,420 3.96 4.04 3.94 6,000 0 0.1
20/03/2014
3.96
 428,570 4.13 4.13 3.94 0 0 0
19/03/2014
4.13
 369,980 4.04 4.15 4.02 0 0 0
18/03/2014
4.04
 346,170 4.15 4.37 4.04 0 0 0
17/03/2014
4.15
 831,060 3.88 4.15 3.94 0 0 0
14/03/2014
3.88
 422,650 3.83 3.91 3.80 0 0 0
13/03/2014
3.83
 97,760 3.83 3.85 3.77 0 0 0
12/03/2014
3.83
 139,630 3.83 3.85 3.77 2,000 0 0.0
11/03/2014
3.83
 107,700 3.80 3.85 3.77 12,000 0 0.2
10/03/2014
3.80
 113,160 3.80 3.85 3.77 0 0 0
07/03/2014
3.80
 265,260 3.88 3.94 3.75 0 0 0
06/03/2014
3.88
 74,080 3.91 3.94 3.83 0 0 0
05/03/2014
3.91
 152,650 3.85 3.91 3.83 0 0 0
04/03/2014
3.85
 216,940 3.69 3.85 3.64 0 0 0
03/03/2014
3.69
 104,940 3.85 3.85 3.66 0 0 0
28/02/2014
3.85
 124,560 3.85 3.88 3.77 0 11,760 -0.2
27/02/2014
3.85
 146,530 3.94 3.96 3.80 0 5,000 -0.1
26/02/2014
3.94
 352,540 3.75 3.94 3.72 0 24,000 -0.3
25/02/2014
3.75
 177,390 3.75 3.77 3.69 0 0 0
24/02/2014
3.75
 101,730 3.69 3.77 3.58 6,000 0 0.1
21/02/2014
3.69
 162,580 3.66 3.77 3.56 0 50 -0.0
20/02/2014
3.66
 238,770 3.94 3.96 3.66 0 20,000 -0.3
19/02/2014
3.94
 333,270 3.91 3.96 3.83 0 0 0
18/02/2014
3.91
 351,220 3.91 3.96 3.80 0 0 0
17/02/2014
3.91
 298,790 3.99 3.99 3.83 0 0 0
14/02/2014
3.99
 327,070 3.88 4.04 3.88 0 0 0
13/02/2014
3.88
 434,380 3.64 3.88 3.58 0 30,000 -0.4
12/02/2014
3.64
 179,510 3.58 3.69 3.56 0 0 0
11/02/2014
3.58
 206,380 3.69 3.77 3.56 0 0 0
10/02/2014
3.69
 594,490 3.47 3.69 3.53 6,050 0 0.1
07/02/2014
3.47
 620,890 3.37 3.56 3.42 0 8,000 -0.1
06/02/2014
3.37
 61,070 3.26 3.37 3.23 0 50 -0.0
27/01/2014
3.26
 70,780 3.28 3.28 3.23 0 0 0
24/01/2014
3.28
 37,040 3.26 3.28 3.23 0 0 0
23/01/2014
3.26
 55,060 3.23 3.26 3.20 0 3,800 -0.0
22/01/2014
3.23
 95,950 3.23 3.28 3.23 0 0 0
21/01/2014
3.23
 61,930 3.23 3.23 3.20 0 2,500 -0.0
20/01/2014
3.23
 99,350 3.26 3.31 3.23 0 0 0
17/01/2014
3.26
 79,290 3.23 3.28 3.20 0 0 0
16/01/2014
3.23
 67,920 3.28 3.31 3.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |