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)
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
05/07/2013
2.17
 42,920 2.14 2.20 2.12 0 30,000 -0.2
04/07/2013
2.14
 57,770 2.20 2.23 2.14 100 0 0.0
03/07/2013
2.20
 7,900 2.20 2.25 2.14 0 0 0
02/07/2013
2.20
 16,550 2.17 2.28 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |