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)
12/07/2023
8.60
 96,300 8.60 8.71 8.60 0 0 0
11/07/2023
8.60
 93,500 8.63 8.71 8.56 0 0 0
10/07/2023
8.63
 78,000 8.56 8.67 8.56 0 0 0
07/07/2023
8.56
 90,300 8.52 8.56 8.45 0 0 0
06/07/2023
8.52
 163,500 8.63 8.67 8.52 0 0 0
05/07/2023
8.63
 181,600 8.67 8.78 8.63 0 0 0
04/07/2023
8.67
 120,900 8.67 8.67 8.60 0 0 0
03/07/2023
8.67
 148,600 8.56 8.67 8.56 0 0 0
30/06/2023
8.56
 176,100 8.56 8.56 8.41 0 0 0
29/06/2023
8.56
 215,400 8.60 8.74 8.56 0 0 0
28/06/2023
8.60
 159,600 8.74 8.85 8.60 0 0 0
27/06/2023
8.74
 554,400 8.34 8.89 8.45 0 0 0
26/06/2023
8.34
 112,000 8.38 8.45 8.27 0 0 0
23/06/2023
8.38
 376,100 8.38 8.52 8.34 0 0 0
22/06/2023
8.38
 330,200 8.30 8.52 8.38 0 0 0
21/06/2023
8.30
 225,700 8.38 8.38 8.27 0 0 0
20/06/2023
8.38
 172,000 8.30 8.38 8.27 0 0 0
19/06/2023
8.30
 158,400 8.41 8.45 8.30 0 0 0
16/06/2023
8.41
 269,200 8.52 8.71 8.38 0 0 0
15/06/2023
8.52
 906,400 8.16 8.52 8.09 0 0 0
14/06/2023
8.16
 116,300 8.20 8.20 8.09 0 0 0
13/06/2023
8.20
 143,400 8.12 8.23 8.09 0 0 0
12/06/2023
8.12
 208,900 8.20 8.20 8.01 0 0 0
09/06/2023
8.20
 240,100 8.23 8.23 8.05 0 0 0
08/06/2023
8.23
 256,200 8.23 8.30 8.20 0 0 0
07/06/2023
8.23
 257,400 8.23 8.30 8.20 0 0 0
06/06/2023
8.23
 128,900 8.27 8.30 8.16 0 0 0
05/06/2023
8.27
 427,600 8.23 8.56 8.23 0 0 0
02/06/2023
8.23
 302,300 8.34 8.41 8.23 0 0 0
01/06/2023
8.34
 257,600 8.34 8.52 8.27 0 0 0
31/05/2023
8.34
 502,100 8.16 8.41 8.12 0 0 0
30/05/2023
8.16
 377,700 8.23 8.34 8.12 0 0 0
29/05/2023
8.23
 282,600 8.20 8.27 8.12 0 0 0
26/05/2023
8.20
 967,500 7.83 8.30 7.83 0 0 0
25/05/2023
7.83
 120,000 7.79 7.87 7.76 0 0 0
24/05/2023
7.79
 110,000 7.83 7.87 7.79 0 0 0
23/05/2023
7.83
 124,100 7.83 7.90 7.79 0 0 0
22/05/2023
7.83
 163,600 7.79 7.87 7.79 0 0 0
19/05/2023
7.79
 137,800 7.76 7.87 7.72 0 0 0
18/05/2023
7.76
 70,600 7.68 7.76 7.68 0 0 0
17/05/2023
7.68
 82,500 7.76 7.79 7.68 0 0 0
16/05/2023
7.76
 78,300 7.76 7.83 7.76 0 0 0
15/05/2023
7.76
 162,900 7.90 8.01 7.76 0 0 0
12/05/2023
7.90
 119,400 7.87 7.94 7.83 0 0 0
11/05/2023
7.87
 289,700 7.68 8.01 7.68 0 0 0
10/05/2023
7.68
 178,100 7.76 7.83 7.68 0 0 0
09/05/2023
7.76
 108,800 7.72 7.79 7.72 0 0 0
08/05/2023
7.72
 153,500 7.65 7.76 7.61 0 0 0
05/05/2023
7.65
 37,800 7.61 7.72 7.57 0 0 0
04/05/2023
7.61
 77,000 7.61 7.68 7.54 0 0 0
28/04/2023
7.61
 128,900 7.68 7.76 7.61 0 0 0
27/04/2023
7.68
 64,200 7.68 7.76 7.65 0 0 0
26/04/2023
7.68
 125,300 7.65 7.68 7.57 0 0 0
25/04/2023
7.65
 149,100 7.68 7.87 7.61 0 0 0
24/04/2023
7.68
 38,800 7.68 7.72 7.61 0 0 0
21/04/2023
7.68
 155,500 7.68 7.72 7.61 0 0 0
20/04/2023
7.68
 166,300 7.68 7.83 7.61 0 0 0
19/04/2023
7.68
 265,900 7.79 7.87 7.65 0 0 0
18/04/2023
7.79
 82,400 7.79 7.90 7.76 0 0 0
17/04/2023
7.79
 141,600 7.94 7.94 7.79 0 0 0
14/04/2023
7.94
 177,000 8.05 8.05 7.76 0 0 0
13/04/2023
8.05
 105,400 8.05 8.16 7.98 0 0 0
12/04/2023
8.05
 350,200 7.98 8.30 7.98 0 0 0
11/04/2023
7.98
 108,200 7.90 8.09 7.79 0 0 0
10/04/2023
7.90
 104,200 7.87 8.01 7.83 0 0 0
07/04/2023
7.87
 102,600 7.83 8.09 7.79 0 0 0
06/04/2023
7.83
 249,000 8.05 8.09 7.83 0 0 0
05/04/2023
8.05
 96,400 8.05 8.16 7.94 0 0 0
04/04/2023
8.05
 333,800 7.90 8.12 7.79 0 0 0
03/04/2023
7.90
 169,300 7.68 7.94 7.68 0 0 0
31/03/2023
7.68
 69,200 7.76 7.79 7.68 0 0 0
30/03/2023
7.76
 67,000 7.76 7.87 7.76 0 0 0
29/03/2023
7.76
 50,500 7.76 7.90 7.68 0 0 0
28/03/2023
7.76
 61,400 7.87 7.98 7.76 0 0 0
27/03/2023
7.87
 105,400 7.79 7.98 7.79 0 0 0
24/03/2023
7.79
 153,100 7.76 7.94 7.72 0 0 0
23/03/2023
7.76
 38,800 7.65 7.76 7.61 0 0 0
22/03/2023
7.65
 64,100 7.61 7.79 7.65 0 0 0
21/03/2023
7.61
 112,800 7.57 7.68 7.46 0 0 -0.0
20/03/2023
7.57
 64,900 7.68 7.79 7.57 0 0 -0.0
17/03/2023
7.68
 81,600 7.57 7.79 7.57 0 0 -0.0
16/03/2023
7.57
 49,600 7.79 7.79 7.57 0 0 -0.0
15/03/2023
7.79
 113,300 7.54 7.90 7.61 0 0 -0.0
14/03/2023
7.54
 323,500 7.94 8.01 7.54 0 0 -0.0
13/03/2023
7.94
 185,200 8.05 8.05 7.87 0 0 -0.0
10/03/2023
8.05
 81,200 8.01 8.05 7.90 0 0 -0.0
09/03/2023
8.01
 293,800 8.12 8.23 7.68 0 0 -0.0
08/03/2023
8.12
 139,600 8.05 8.23 7.94 0 0 -0.0
07/03/2023
8.05
 75,400 8.01 8.16 7.98 0 0 -0.0
06/03/2023
8.01
 114,900 7.90 8.30 7.94 0 0 -0.0
03/03/2023
7.90
 417,700 8.34 8.49 7.83 0 0 -0.0
02/03/2023
8.34
 230,400 8.41 8.63 8.27 0 0 -0.0
01/03/2023
8.41
 1,016,500 7.87 8.41 7.76 0 0 -0.0
28/02/2023
7.87
 264,300 7.54 7.90 7.61 0 0 -0.0
27/02/2023
7.54
 101,200 7.46 7.61 7.35 0 0 -0.0
24/02/2023
7.46
 107,800 7.72 7.76 7.39 0 0 -0.0
23/02/2023
7.72
 93,700 7.68 7.83 7.50 0 0 -0.0
22/02/2023
7.68
 299,800 7.83 8.05 7.68 0 0 -0.0
21/02/2023
7.83
 205,600 8.27 8.34 7.83 0 0 -0.0
20/02/2023
8.27
 162,400 8.20 8.27 8.05 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |