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)
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
13/09/2012
1.31
 44,430 1.31 1.31 1.29 0 0 0
12/09/2012
1.31
 8,410 1.31 1.33 1.31 0 0 0
11/09/2012
1.31
 60,550 1.36 1.36 1.31 10 10 0
10/09/2012
1.36
 42,230 1.43 1.43 1.36 4,000 30 0.0
07/09/2012
1.43
 30,800 1.48 1.48 1.41 0 0 0
06/09/2012
1.48
 11,390 1.48 1.48 1.41 1,000 0 0.0
05/09/2012
1.48
 12,690 1.45 1.48 1.38 5,000 0 0.0
04/09/2012
1.45
 3,580 1.43 1.45 1.41 0 3,000 -0.0
31/08/2012
1.43
 34,450 1.48 1.50 1.41 0 0 0
30/08/2012
1.48
 7,110 1.50 1.50 1.48 0 0 0
29/08/2012
1.50
 23,380 1.48 1.50 1.48 0 0 0
28/08/2012
1.48
 30,990 1.43 1.48 1.38 5,000 10 0.0
27/08/2012
1.43
 27,140 1.50 1.50 1.43 0 0 0
24/08/2012
1.50
 149,920 1.53 1.55 1.45 5,000 10 0.0
23/08/2012
1.53
 18,110 1.60 1.60 1.53 0 1,200 -0.0
22/08/2012
1.60
 83,610 1.64 1.64 1.57 0 0 0
21/08/2012
1.64
 38,240 1.72 1.72 1.64 0 8,500 -0.1
20/08/2012
1.72
 7,820 1.72 1.74 1.69 0 0 0
17/08/2012
1.72
 5,910 1.69 1.72 1.67 0 0 0
16/08/2012
1.69
 12,110 1.69 1.69 1.67 0 0 0
15/08/2012
1.69
 6,970 1.67 1.72 1.67 0 0 0
14/08/2012
1.67
 19,620 1.67 1.72 1.67 0 0 0
13/08/2012
1.67
 23,290 1.72 1.72 1.67 0 10 -0.0
10/08/2012
1.72
 36,190 1.72 1.74 1.69 0 0 0
09/08/2012
1.72
 40,610 1.67 1.74 1.69 0 10 -0.0
08/08/2012
1.67
 13,920 1.67 1.69 1.67 0 0 0
07/08/2012
1.67
 27,840 1.72 1.72 1.67 0 0 0
06/08/2012
1.72
 28,070 1.69 1.74 1.69 0 0 0
03/08/2012
1.69
 20,170 1.69 1.69 1.64 0 0 0
02/08/2012
1.69
 3,570 1.69 1.69 1.67 0 0 0
01/08/2012
1.69
 24,400 1.74 1.74 1.67 10 0 0.0
31/07/2012
1.74
 17,040 1.74 1.74 1.69 0 0 0
30/07/2012
1.74
 6,560 1.72 1.74 1.69 10 0 0.0
27/07/2012
1.72
 19,320 1.72 1.72 1.67 10 0 0.0
26/07/2012
1.72
 37,980 1.64 1.72 1.64 0 50 -0.0
25/07/2012
1.64
 32,280 1.67 1.69 1.62 10 0 0
24/07/2012
1.67
 47,230 1.74 1.74 1.67 10 30 -0.0
23/07/2012
1.74
 20,030 1.76 1.76 1.72 10 80 -0.0
20/07/2012
1.76
 103,850 1.79 1.84 1.72 100 0 0.0
19/07/2012
1.79
 69,140 1.74 1.81 1.69 0 0 0
18/07/2012
1.74
 36,850 1.74 1.79 1.72 0 20 -0.0
17/07/2012
1.74
 45,770 1.72 1.76 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |