CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.55
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
(2026-06-29) 		-0.65 -5.83% 618,200 0 0
10.40
11.15
10.50
2 tháng
(2026-05-29) 		-0.80 -7.08% 1,836,400 0 0
10.40
11.35
10.50
3 tháng
(2026-04-29) 		-0.70 -6.25% 3,705,700 0 0
10.40
11.70
10.50
6 tháng
(2026-01-29) 		-0.60 -5.41% 13,961,700 0 0
10.40
13.50
10.50
12 tháng
(2025-08-04) 		-1.24 -10.53% 23,143,600 -3,300 -0.0
10.35
13.50
10.50
24 tháng
(2024-08-07) 		-0.49 -4.47% 73,758,200 -15,523 -0.2
8.85
13.50
10.50
36 tháng
(2023-08-14) 		1.43 15.73% 144,717,700 -23,023 -0.3
8.28
13.50
10.50
60 tháng
(2021-08-23) 		1.72 19.58% 255,395,800 -480,779 -6.8
5.28
13.76
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2013
2.03
 44,600 2.03 2.05 2.00 0 0 0
07/05/2013
2.03
 67,180 2.03 2.05 1.98 0 0 0
06/05/2013
2.03
 72,390 1.98 2.03 1.98 0 0 0
03/05/2013
1.98
 93,000 2.00 2.03 1.98 0 0 0
02/05/2013
2.00
 174,360 1.91 2.03 1.91 13,370 0 0.1
26/04/2013
1.91
 62,920 1.91 1.95 1.88 0 0 0
25/04/2013
1.91
 40,810 1.88 1.91 1.81 0 0 0
24/04/2013
1.88
 36,760 1.88 1.88 1.84 2,500 0 0.0
23/04/2013
1.88
 27,710 1.91 1.91 1.81 2,500 0 0.0
22/04/2013
1.91
 17,520 1.86 1.93 1.86 500 0 0.0
18/04/2013
1.86
 83,200 1.91 1.93 1.86 800 0 0.0
17/04/2013
1.91
 47,180 1.84 1.95 1.86 0 0 0
16/04/2013
1.84
 31,060 1.86 1.88 1.81 0 0 0
15/04/2013
1.86
 29,040 1.91 1.91 1.81 0 0 0
12/04/2013
1.91
 49,730 1.93 2.00 1.91 0 0 0
11/04/2013
1.93
 64,450 1.84 1.95 1.84 0 0 0
10/04/2013
1.84
 73,150 1.88 1.91 1.84 0 0 0
09/04/2013
1.88
 63,640 1.86 1.88 1.86 250 5,300 -0.0
08/04/2013
1.86
 47,410 1.91 1.91 1.86 100 0 0.0
05/04/2013
1.91
 30,100 1.86 1.91 1.84 2,650 0 0.0
04/04/2013
1.86
 57,470 1.84 1.86 1.79 0 0 0
03/04/2013
1.84
 48,640 1.81 1.86 1.79 0 0 0
02/04/2013
1.81
 20,820 1.86 1.86 1.81 0 0 0
01/04/2013
1.86
 37,730 1.84 1.86 1.81 0 0 0
29/03/2013
1.84
 118,720 1.74 1.86 1.74 0 0 0
28/03/2013
1.74
 4,120 1.76 1.79 1.74 0 0 0
27/03/2013
1.76
 18,170 1.79 1.79 1.76 0 0 0
26/03/2013
1.79
 19,530 1.79 1.79 1.76 0 0 0
25/03/2013
1.79
 26,560 1.79 1.79 1.74 0 0 0
22/03/2013
1.79
 27,890 1.81 1.81 1.79 0 0 0
21/03/2013
1.81
 28,370 1.79 1.81 1.76 0 0 0
20/03/2013
1.79
 44,640 1.76 1.79 1.76 0 0 0
19/03/2013
1.76
 24,810 1.76 1.76 1.74 0 0 0
18/03/2013
1.76
 5,060 1.76 1.76 1.74 0 0 0
15/03/2013
1.76
 1,230 1.76 1.76 1.76 0 0 0
14/03/2013
1.76
 20,100 1.76 1.76 1.74 0 0 0
13/03/2013
1.76
 51,390 1.74 1.76 1.74 0 0 0
12/03/2013
1.74
 19,010 1.76 1.79 1.74 0 0 0
11/03/2013
1.76
 27,550 1.76 1.79 1.69 0 0 0
08/03/2013
1.76
 35,360 1.72 1.76 1.72 0 0 0
07/03/2013
1.72
 15,060 1.74 1.74 1.72 0 0 0
06/03/2013
1.74
 10,530 1.69 1.74 1.72 0 0 0
05/03/2013
1.69
 17,420 1.67 1.69 1.67 0 0 0
04/03/2013
1.67
 46,420 1.74 1.74 1.67 0 0 0
01/03/2013
1.74
 15,140 1.76 1.76 1.74 0 0 0
28/02/2013
1.76
 18,000 1.74 1.76 1.74 0 0 0
27/02/2013
1.74
 23,930 1.72 1.74 1.69 0 0 0
26/02/2013
1.72
 72,690 1.76 1.79 1.69 0 11,240 -0.1
25/02/2013
1.76
 8,890 1.76 1.79 1.74 0 0 0
22/02/2013
1.76
 21,730 1.79 1.79 1.74 0 0 0
21/02/2013
1.79
 91,490 1.81 1.84 1.69 0 0 0
20/02/2013
1.81
 77,880 1.81 1.84 1.74 0 0 0
19/02/2013
1.81
 22,050 1.84 1.84 1.76 0 0 0
18/02/2013
1.84
 9,710 1.76 1.84 1.79 0 0 0
08/02/2013
1.76
 10,620 1.76 1.76 1.76 0 0 0
07/02/2013
1.76
 73,760 1.74 1.76 1.74 0 0 0
06/02/2013
1.74
 45,600 1.72 1.76 1.72 0 0 0
05/02/2013
1.72
 41,180 1.72 1.74 1.72 4,500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |