CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

9.68
-0.19
(-1.93%)
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
(2026-08-12) 		-0.04 -0.40% 526,700 0 0
9.72
9.91
9.87
2 tháng
(2026-07-13) 		0.01 0.06% 1,474,200 -100 0
9.45
10
9.87
3 tháng
(2026-06-15) 		-0.40 -3.92% 2,087,400 -100 0
9.45
10.27
9.87
6 tháng
(2026-03-16) 		-0.72 -6.81% 8,414,300 -100 0
9.45
10.68
9.87
12 tháng
(2025-09-16) 		-0.63 -6% 20,573,300 -3,400 -0.0
9.41
12.27
9.87
24 tháng
(2024-09-23) 		-0.44 -4.27% 68,292,300 -15,623 -0.2
8.04
12.27
9.87
36 tháng
(2023-09-27) 		0.46 4.90% 137,297,300 -23,123 -0.3
7.53
12.27
9.87
60 tháng
(2021-10-07) 		-1.21 -10.88% 237,866,100 -221,179 -3.4
4.80
12.51
9.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
8.98
 63,200 9.05 9.05 8.90 0 0 0
10/04/2024
9.05
 866,300 8.98 9.34 8.83 0 0 0
09/04/2024
8.98
 225,800 8.90 8.98 8.76 0 0 0
08/04/2024
8.90
 276,300 8.90 8.94 8.72 0 0 0
05/04/2024
8.83
 445,800 8.69 9.05 8.61 0 0 0
04/04/2024
8.69
 253,300 8.72 8.79 8.65 0 0 0
03/04/2024
8.79
 261,700 8.83 9.01 8.76 0 0 0
02/04/2024
8.76
 135,200 8.65 8.76 8.61 0 0 0
01/04/2024
8.69
 63,200 8.76 8.76 8.65 0 0 0
29/03/2024
8.72
 116,300 8.72 8.72 8.65 0 0 0
28/03/2024
8.72
 50,900 8.69 8.76 8.65 0 0 0
27/03/2024
8.69
 101,600 8.76 8.76 8.65 0 0 0
26/03/2024
8.72
 81,000 8.69 8.72 8.61 0 0 0
25/03/2024
8.69
 98,100 8.72 8.79 8.65 0 0 0
22/03/2024
8.72
 171,600 8.76 8.79 8.69 0 0 0
21/03/2024
8.72
 181,000 8.76 8.76 8.69 0 0 0
20/03/2024
8.69
 102,100 8.72 8.76 8.61 0 0 0
19/03/2024
8.65
 294,500 8.72 8.76 8.58 0 0 0
18/03/2024
8.65
 344,900 8.83 8.87 8.58 0 0 0
15/03/2024
8.83
 143,700 8.98 9.01 8.79 0 0 0
14/03/2024
8.90
 516,100 8.72 9.05 8.69 0 0 0
13/03/2024
8.69
 188,000 8.58 8.69 8.58 0 0 0
12/03/2024
8.61
 90,500 8.61 8.65 8.58 0 0 0
11/03/2024
8.61
 60,900 8.76 8.76 8.61 0 0 0
08/03/2024
8.69
 166,900 8.76 8.76 8.61 0 0 0
07/03/2024
8.72
 78,100 8.69 8.76 8.69 0 0 0
06/03/2024
8.69
 72,000 8.72 8.72 8.65 0 0 0
05/03/2024
8.69
 143,400 8.65 8.72 8.65 0 0 0
04/03/2024
8.65
 159,700 8.72 8.72 8.65 0 0 0
01/03/2024
8.69
 103,400 8.61 8.69 8.61 0 0 0
29/02/2024
8.61
 146,000 8.69 8.76 8.61 0 0 0
28/02/2024
8.69
 217,800 8.65 8.79 8.65 0 0 0
27/02/2024
8.65
 148,500 8.65 8.65 8.61 0 0 0
26/02/2024
8.65
 73,400 8.61 8.65 8.58 0 0 0
23/02/2024
8.61
 201,200 8.72 8.72 8.58 0 0 0
22/02/2024
8.69
 111,900 8.69 8.72 8.65 0 0 0
21/02/2024
8.65
 100,800 8.69 8.72 8.61 0 0 0
20/02/2024
8.69
 107,000 8.76 8.76 8.69 0 0 0
19/02/2024
8.76
 174,400 8.83 8.83 8.72 0 0 0
16/02/2024
8.79
 182,300 8.76 8.87 8.76 0 0 0
15/02/2024
8.79
 321,000 8.76 8.90 8.76 0 0 0
07/02/2024
8.76
 302,800 8.65 8.76 8.61 0 0 0
06/02/2024
8.61
 98,400 8.54 8.61 8.54 0 0 0
05/02/2024
8.58
 71,500 8.50 8.61 8.50 0 0 0
02/02/2024
8.58
 106,700 8.54 8.58 8.50 0 0 0
01/02/2024
8.54
 134,900 8.50 8.54 8.47 0 0 0
31/01/2024
8.50
 90,600 8.54 8.58 8.47 0 0 0
30/01/2024
8.54
 61,700 8.50 8.58 8.50 0 0 0
29/01/2024
8.50
 134,800 8.58 8.58 8.50 0 0 0
26/01/2024
8.58
 84,100 8.61 8.61 8.54 0 0 0
25/01/2024
8.58
 41,100 8.61 8.61 8.54 0 0 0
24/01/2024
8.61
 96,400 8.58 8.65 8.54 0 0 0
23/01/2024
8.58
 84,500 8.54 8.61 8.50 0 0 0
22/01/2024
8.54
 356,300 8.61 8.65 8.50 0 0 0
19/01/2024
8.65
 401,800 8.83 8.87 8.61 0 0 0
18/01/2024
8.76
 102,400 8.76 8.79 8.72 0 0 0
17/01/2024
8.72
 147,200 8.61 8.76 8.61 0 0 0
16/01/2024
8.58
 68,500 8.54 8.61 8.54 0 0 0
15/01/2024
8.58
 213,600 8.65 8.69 8.50 0 0 0
12/01/2024
8.61
 167,500 8.58 8.65 8.50 0 0 0
11/01/2024
8.61
 111,100 8.65 8.69 8.61 0 0 0
10/01/2024
8.61
 187,200 8.61 8.79 8.58 0 0 0
09/01/2024
8.61
 67,400 8.58 8.61 8.54 0 0 0
08/01/2024
8.61
 66,600 8.54 8.69 8.54 0 0 0
05/01/2024
8.58
 132,000 8.65 8.69 8.54 0 0 0
04/01/2024
8.65
 201,200 8.65 8.72 8.58 0 0 0
03/01/2024
8.65
 58,100 8.58 8.65 8.43 0 0 0
02/01/2024
8.58
 108,800 8.61 8.65 8.50 0 0 0
29/12/2023
8.61
 80,400 8.61 8.72 8.58 0 0 0
28/12/2023
8.61
 148,200 8.61 8.72 8.58 0 0 0
27/12/2023
8.61
 195,400 8.76 8.87 8.58 0 0 0
26/12/2023
8.76
 190,700 8.83 8.90 8.65 0 0 0
25/12/2023
8.83
 648,200 8.29 8.87 8.29 0 0 0
22/12/2023
8.29
 77,900 8.25 8.32 8.25 0 0 0
21/12/2023
8.25
 98,000 8.25 8.29 8.22 0 0 0
20/12/2023
8.25
 66,900 8.22 8.29 8.22 0 0 0
19/12/2023
8.22
 86,800 8.22 8.25 8.18 0 0 0
18/12/2023
8.22
 59,600 8.25 8.29 8.18 0 0 0
15/12/2023
8.25
 44,800 8.22 8.25 8.18 0 0 0
14/12/2023
8.22
 116,800 8.18 8.43 8.18 0 0 0
13/12/2023
8.18
 65,400 8.25 8.29 8.18 0 0 0
12/12/2023
8.25
 89,300 8.29 8.32 8.22 0 0 0
11/12/2023
8.29
 69,000 8.29 8.32 8.25 0 0 0
08/12/2023
8.29
 70,600 8.36 8.43 8.25 0 0 0
07/12/2023
8.36
 168,700 8.47 8.47 8.29 0 0 0
06/12/2023
8.47
 181,900 8.47 8.47 8.36 0 0 0
05/12/2023
8.47
 171,300 8.50 8.54 8.32 0 0 0
04/12/2023
8.50
 300,400 8.32 8.50 8.22 0 0 0
01/12/2023
8.32
 207,100 8.18 8.32 8.18 0 0 0
30/11/2023
8.18
 72,500 8.18 8.25 8.14 0 0 0
29/11/2023
8.18
 139,100 8.07 8.22 8.11 0 0 0
28/11/2023
8.07
 64,700 8.03 8.07 7.93 0 0 0
27/11/2023
8.03
 72,400 8.07 8.18 8.03 0 0 0
24/11/2023
8.07
 213,000 8.07 8.18 7.89 0 0 0
23/11/2023
8.07
 210,400 8.14 8.25 8.07 0 0 0
22/11/2023
8.14
 153,000 8.18 8.22 8.11 0 0 0
21/11/2023
8.18
 27,300 8.18 8.22 8.14 0 0 0
20/11/2023
8.18
 118,200 8.11 8.18 7.96 0 0 0
17/11/2023
8.11
 188,200 8.22 8.25 8.07 0 0 0
16/11/2023
8.22
 84,100 8.18 8.22 8.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |