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)
04/02/2013
1.72
 34,610 1.72 1.76 1.72 0 0 0
01/02/2013
1.72
 24,760 1.74 1.76 1.72 5,000 0 0.0
31/01/2013
1.74
 12,930 1.79 1.79 1.69 0 0 0
30/01/2013
1.79
 19,380 1.74 1.79 1.74 1,000 0 0.0
29/01/2013
1.74
 70,750 1.79 1.79 1.72 0 0 0
28/01/2013
1.79
 37,930 1.76 1.79 1.74 0 0 0
25/01/2013
1.76
 38,600 1.79 1.79 1.72 0 0 0
24/01/2013
1.79
 57,480 1.76 1.79 1.69 0 0 0
23/01/2013
1.76
 75,490 1.76 1.79 1.67 0 0 0
22/01/2013
1.76
 67,740 1.79 1.79 1.72 0 0 0
21/01/2013
1.79
 97,600 1.76 1.79 1.74 0 0 0
18/01/2013
1.76
 37,910 1.86 1.86 1.74 0 18,700 -0.1
17/01/2013
1.86
 94,350 1.86 1.93 1.84 1,630 0 0.0
16/01/2013
1.86
 388,780 1.74 1.86 1.74 0 20 -0.0
15/01/2013
1.74
 27,830 1.69 1.74 1.69 0 0 0
14/01/2013
1.69
 43,390 1.74 1.76 1.69 0 10 -0.0
11/01/2013
1.74
 19,570 1.74 1.74 1.69 0 0 0
10/01/2013
1.74
 11,930 1.69 1.74 1.67 0 0 0
09/01/2013
1.69
 162,920 1.74 1.74 1.69 0 0 0
08/01/2013
1.74
 73,030 1.74 1.74 1.69 0 0 0
07/01/2013
1.74
 24,210 1.72 1.79 1.69 0 20 -0.0
04/01/2013
1.72
 21,940 1.69 1.72 1.69 0 0 0
03/01/2013
1.69
 63,260 1.74 1.74 1.69 0 0 0
02/01/2013
1.74
 67,620 1.69 1.74 1.69 2,500 10 0.0
28/12/2012
1.69
 40,190 1.69 1.72 1.64 0 0 0
27/12/2012
1.69
 46,920 1.69 1.74 1.69 0 0 0
26/12/2012
1.69
 68,470 1.64 1.72 1.64 0 10 -0.0
25/12/2012
1.64
 51,260 1.67 1.72 1.64 0 0 0
24/12/2012
1.67
 33,920 1.64 1.67 1.62 0 0 0
21/12/2012
1.64
 15,850 1.64 1.67 1.62 1,000 0 0.0
20/12/2012
1.64
 46,830 1.69 1.69 1.62 0 0 0
19/12/2012
1.69
 97,900 1.64 1.69 1.62 0 0 0
18/12/2012
1.64
 46,800 1.67 1.69 1.64 0 0 0
17/12/2012
1.67
 188,700 1.74 1.74 1.67 0 10 -0.0
14/12/2012
1.74
 51,840 1.74 1.74 1.69 0 0 0
13/12/2012
1.74
 114,690 1.76 1.76 1.69 0 0 0
12/12/2012
1.76
 170,760 1.74 1.76 1.69 0 0 0
11/12/2012
1.74
 198,020 1.72 1.74 1.67 0 20 -0.0
10/12/2012
1.72
 129,610 1.72 1.72 1.67 0 0 0
07/12/2012
1.72
 37,560 1.74 1.74 1.67 0 0 0
06/12/2012
1.74
 146,690 1.72 1.74 1.67 0 0 0
05/12/2012
1.72
 139,130 1.72 1.74 1.67 0 0 0
04/12/2012
1.72
 117,630 1.69 1.72 1.64 0 0 0
03/12/2012
1.69
 54,820 1.72 1.72 1.67 0 0 0
30/11/2012
1.72
 68,920 1.69 1.72 1.64 0 0 0
29/11/2012
1.69
 71,410 1.69 1.72 1.62 0 0 0
28/11/2012
1.69
 78,210 1.74 1.74 1.67 0 0 0
27/11/2012
1.74
 213,870 1.76 1.76 1.69 0 0 0
26/11/2012
1.76
 157,480 1.76 1.76 1.69 11,200 0 0.1
23/11/2012
1.76
 84,700 1.74 1.76 1.69 3,200 0 0.0
22/11/2012
1.74
 190,980 1.72 1.74 1.64 2,280 0 0.0
21/11/2012
1.72
 76,830 1.72 1.72 1.64 5,000 0 0.0
20/11/2012
1.72
 47,110 1.69 1.72 1.62 0 0 0
19/11/2012
1.69
 167,940 1.62 1.69 1.62 6,750 0 0.0
16/11/2012
1.62
 102,420 1.55 1.62 1.53 8,100 0 0.1
15/11/2012
1.55
 72,000 1.55 1.55 1.53 0 0 0
14/11/2012
1.55
 92,230 1.50 1.55 1.50 9,150 0 0.1
13/11/2012
1.50
 17,000 1.55 1.55 1.50 6,000 0 0.0
12/11/2012
1.55
 47,330 1.50 1.55 1.45 40,000 0 0.3
09/11/2012
1.50
 37,920 1.48 1.53 1.41 0 0 0
08/11/2012
1.48
 30,700 1.50 1.50 1.45 0 0 0
07/11/2012
1.50
 9,010 1.45 1.50 1.45 0 0 0
06/11/2012
1.45
 26,820 1.43 1.45 1.41 0 0 0
05/11/2012
1.43
 20,910 1.43 1.45 1.43 3,000 0 0.0
02/11/2012
1.43
 90,930 1.50 1.50 1.43 5,000 0 0.0
01/11/2012
1.50
 7,250 1.50 1.50 1.50 0 0 0
31/10/2012
1.50
 8,160 1.50 1.50 1.48 0 0 0
30/10/2012
1.50
 24,150 1.53 1.53 1.48 0 0 0
29/10/2012
1.53
 33,610 1.50 1.53 1.50 0 0 0
26/10/2012
1.50
 10,620 1.48 1.53 1.48 0 0 0
25/10/2012
1.48
 24,020 1.48 1.50 1.48 0 0 0
24/10/2012
1.48
 45,880 1.55 1.55 1.48 10 0 0.0
23/10/2012
1.55
 15,370 1.53 1.55 1.50 0 0 0
22/10/2012
1.53
 96,200 1.57 1.64 1.53 0 20 -0.0
19/10/2012
1.57
 168,100 1.50 1.57 1.57 0 10 -0.0
18/10/2012
1.50
 44,580 1.43 1.50 1.50 0 10 -0.0
17/10/2012
1.43
 24,360 1.38 1.43 1.43 0 0 0
16/10/2012
1.38
 4,020 1.38 1.41 1.36 0 0 0
15/10/2012
1.38
 4,990 1.41 1.41 1.36 0 0 0
12/10/2012
1.41
 8,620 1.41 1.41 1.38 0 0 0
11/10/2012
1.41
 22,610 1.38 1.41 1.38 10 0 0.0
10/10/2012
1.38
 7,820 1.36 1.41 1.38 10 0 0.0
09/10/2012
1.36
 31,890 1.36 1.38 1.36 13,700 0 0.1
08/10/2012
1.36
 7,050 1.33 1.36 1.33 0 0 0
05/10/2012
1.33
 7,520 1.31 1.36 1.31 0 20 -0.0
04/10/2012
1.31
 6,210 1.36 1.36 1.31 0 0 0
03/10/2012
1.36
 13,010 1.31 1.36 1.29 0 10 -0.0
02/10/2012
1.31
 46,590 1.33 1.33 1.29 20 0 0.0
01/10/2012
1.33
 35,340 1.36 1.36 1.31 0 0 0
28/09/2012
1.36
 8,800 1.38 1.38 1.33 0 0 0
27/09/2012
1.38
 10,100 1.38 1.38 1.36 0 0 0
26/09/2012
1.38
 14,010 1.33 1.38 1.36 0 0 0
25/09/2012
1.33
 6,550 1.36 1.36 1.33 0 1,000 -0.0
24/09/2012
1.36
 11,590 1.41 1.41 1.36 1,000 0 0.0
21/09/2012
1.41
 21,040 1.36 1.41 1.36 500 0 0.0
20/09/2012
1.36
 42,960 1.43 1.43 1.36 0 10 -0.0
19/09/2012
1.43
 14,670 1.43 1.43 1.38 0 10 -0.0
18/09/2012
1.43
 124,470 1.41 1.45 1.41 11,500 0 0.1
17/09/2012
1.41
 81,440 1.36 1.41 1.38 10,000 0 0.1
14/09/2012
1.36
 65,750 1.31 1.36 1.33 15,930 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |