CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

11.25
0.10
(0.90%)
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
(2025-12-29) 		0.75 7.21% 1,674,000 -800 -0.0
10.40
11.40
11.15
2 tháng
(2025-11-28) 		0.70 6.70% 2,813,100 -800 -0.0
10.35
11.40
11.15
3 tháng
(2025-10-29) 		0.65 6.19% 3,536,000 -800 -0.0
10.35
11.40
11.15
6 tháng
(2025-07-31) 		-0.41 -3.55% 9,646,600 -3,300 -0.0
10.35
12
11.15
12 tháng
(2025-02-03) 		-0.37 -3.18% 26,585,200 -12,101 -0.1
8.85
12
11.15
24 tháng
(2024-02-07) 		1.52 15.74% 97,661,000 -23,023 -0.3
8.85
13.22
11.15
36 tháng
(2023-02-13) 		4.05 57.10% 156,469,100 -23,023 -0.3
7.10
13.22
11.15
60 tháng
(2021-02-22) 		3.73 50.30% 249,637,100 -2,424,279 -31.4
5.28
13.76
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
8.20
 487,700 7.90 8.30 7.76 0 0 -0.0
16/02/2023
7.90
 275,300 7.72 8.09 7.83 0 0 -0.0
15/02/2023
7.72
 203,200 7.24 7.72 7.21 0 0 -0.0
14/02/2023
7.24
 10,900 7.10 7.24 7.02 0 0 -0.0
13/02/2023
7.10
 65,600 7.27 7.30 7.10 0 0 -0.0
10/02/2023
7.27
 4,800 7.35 7.43 7.27 0 0 -0.0
09/02/2023
7.35
 68,800 7.35 7.46 7.24 0 0 -0.0
08/02/2023
7.35
 33,400 7.31 7.43 7.29 0 0 -0.0
07/02/2023
7.31
 56,600 7.50 7.57 7.24 0 0 -0.0
06/02/2023
7.50
 18,200 7.50 7.50 7.31 0 0 -0.0
03/02/2023
7.50
 44,000 7.32 7.50 7.30 0 0 -0.0
02/02/2023
7.32
 173,200 7.46 7.46 7.27 0 0 -0.0
01/02/2023
7.46
 254,500 7.72 7.79 7.35 0 0 -0.0
31/01/2023
7.72
 226,800 7.76 7.79 7.61 0 0 -0.0
30/01/2023
7.76
 425,900 7.50 7.79 7.50 0 0 -0.0
27/01/2023
7.50
 156,200 7.50 7.65 7.46 0 0 -0.0
19/01/2023
7.50
 102,800 7.19 7.50 7.18 0 0 -0.0
18/01/2023
7.19
 47,500 7.13 7.20 7.10 0 0 -0.0
17/01/2023
7.13
 90,000 6.94 7.16 6.83 0 0 -0.0
16/01/2023
6.94
 24,100 6.95 7.06 6.78 0 0 -0.0
13/01/2023
6.95
 39,600 7.02 7.10 6.95 0 0 -0.0
12/01/2023
7.02
 32,700 7.02 7.07 6.92 0 0 -0.0
11/01/2023
7.02
 31,500 7.05 7.19 6.95 0 0 -0.0
10/01/2023
7.05
 14,800 6.96 7.05 6.89 0 0 -0.0
09/01/2023
6.96
 73,500 7.08 7.24 6.95 0 0 -0.0
06/01/2023
7.08
 180,500 7.17 7.24 7.08 0 0 -0.0
05/01/2023
7.17
 167,700 7.14 7.19 7.06 0 0 -0.0
04/01/2023
7.14
 273,300 6.97 7.29 7.05 0 0 -0.0
03/01/2023
6.97
 151,400 6.72 6.99 6.77 0 0 -0.0
30/12/2022
6.72
 24,300 6.75 6.78 6.67 0 0 -0.0
29/12/2022
6.75
 33,700 6.76 6.94 6.67 0 0 -0.0
28/12/2022
6.76
 149,200 6.37 6.80 6.37 0 0 -0.0
27/12/2022
6.37
 32,000 6.37 6.37 6.33 0 0 -0.0
26/12/2022
6.37
 54,400 6.59 6.59 6.37 0 0 -0.0
23/12/2022
6.59
 20,200 6.61 6.64 6.51 0 0 -0.0
22/12/2022
6.61
 13,400 6.59 6.61 6.44 0 0 -0.0
21/12/2022
6.59
 23,700 6.59 6.66 6.40 0 0 -0.0
20/12/2022
6.59
 45,400 6.59 6.59 6.40 0 0 -0.0
19/12/2022
6.59
 55,300 6.80 6.80 6.59 0 0 -0.0
16/12/2022
6.80
 22,000 6.88 7.06 6.71 0 0 -0.0
15/12/2022
6.88
 62,200 6.80 7.02 6.79 0 0 -0.0
14/12/2022
6.80
 143,800 6.58 6.80 6.59 0 0 -0.0
13/12/2022
6.58
 10,600 6.58 6.59 6.48 0 0 -0.0
12/12/2022
6.58
 35,900 6.58 6.59 6.44 0 0 -0.0
09/12/2022
6.58
 12,600 6.58 6.59 6.45 0 0 -0.0
08/12/2022
6.58
 20,600 6.44 6.70 6.44 0 0 -0.0
07/12/2022
6.44
 19,200 6.57 6.59 6.37 0 0 -0.0
06/12/2022
6.57
 78,500 6.66 6.73 6.57 0 0 -0.0
05/12/2022
6.66
 122,500 6.73 6.80 6.66 0 0 -0.0
02/12/2022
6.73
 87,200 6.73 6.73 6.44 0 0 -0.0
01/12/2022
6.73
 73,900 6.72 6.84 6.59 0 0 -0.0
30/11/2022
6.72
 35,100 6.73 6.74 6.59 0 0 -0.0
29/11/2022
6.73
 58,500 6.39 6.77 6.37 0 0 -0.0
28/11/2022
6.39
 52,200 5.97 6.39 6.00 0 0 -0.0
25/11/2022
5.97
 29,000 5.99 6.00 5.97 0 0 -0.0
24/11/2022
5.99
 25,100 6.12 6.12 5.89 0 66 -0.0
23/11/2022
6.12
 9,600 6.07 6.15 5.86 0 0 0
22/11/2022
6.07
 58,000 5.74 6.14 5.86 0 0 0
21/11/2022
5.74
 17,900 5.74 5.93 5.74 0 0 0
18/11/2022
5.74
 52,100 5.74 5.74 5.42 0 0 0
17/11/2022
5.74
 17,900 5.56 5.85 5.63 0 0 0
16/11/2022
5.56
 205,300 5.28 5.56 4.91 0 0 0
15/11/2022
5.28
 106,600 5.67 5.67 5.28 0 0 0
14/11/2022
5.67
 136,300 6.10 6.10 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |