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)
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
11/11/2022
6.10
 64,900 6.31 6.40 6.10 0 0 0
10/11/2022
6.31
 103,000 6.70 6.70 6.25 0 0 0
09/11/2022
6.70
 7,800 6.70 6.88 6.66 0 0 0
08/11/2022
6.70
 40,100 6.70 6.70 6.59 0 0 0
07/11/2022
6.70
 33,600 6.80 6.88 6.70 0 0 0
04/11/2022
6.80
 32,600 6.80 6.80 6.70 0 0 0
03/11/2022
6.80
 40,400 6.88 6.90 6.77 0 0 0
02/11/2022
6.88
 20,700 6.89 6.89 6.78 0 0 0
01/11/2022
6.89
 23,300 6.80 6.92 6.77 0 0 0
31/10/2022
6.80
 90,200 6.97 6.97 6.66 0 0 0
28/10/2022
6.97
 10,100 6.97 7.31 6.95 0 0 0
27/10/2022
6.97
 33,100 6.88 6.97 6.85 0 0 0
26/10/2022
6.88
 53,600 6.88 7.02 6.82 0 0 0
25/10/2022
6.88
 54,500 6.96 6.96 6.78 0 0 0
24/10/2022
6.96
 51,200 7.23 7.32 6.95 0 0 0
21/10/2022
7.23
 40,900 7.32 7.35 7.10 0 0 0
20/10/2022
7.32
 32,000 7.32 7.39 7.28 0 0 0
19/10/2022
7.32
 19,100 7.35 7.35 7.30 0 0 0
18/10/2022
7.35
 19,000 7.32 7.43 7.32 0 0 0
17/10/2022
7.32
 51,200 7.32 7.39 7.13 0 0 0
14/10/2022
7.32
 66,500 7.39 7.39 7.32 0 0 0
13/10/2022
7.39
 6,500 7.32 7.68 7.32 0 0 0
12/10/2022
7.32
 53,500 7.28 7.32 6.99 0 0 0
11/10/2022
7.28
 57,200 7.39 7.39 7.10 0 0 0
10/10/2022
7.39
 74,000 7.39 7.46 7.18 0 0 0
07/10/2022
7.39
 78,500 7.35 7.57 6.95 0 0 0
06/10/2022
7.35
 75,100 7.61 7.61 7.32 0 0 0
05/10/2022
7.61
 30,400 7.50 7.65 7.54 0 0 0
04/10/2022
7.50
 116,600 7.65 7.68 7.39 0 0 0
03/10/2022
7.65
 38,300 7.72 7.79 7.32 0 0 0
30/09/2022
7.72
 36,500 7.83 7.83 7.65 0 0 0
29/09/2022
7.83
 15,700 7.72 7.90 7.76 0 0 0
28/09/2022
7.72
 30,000 7.76 7.90 7.72 0 0 0
27/09/2022
7.76
 46,000 7.76 7.83 7.68 0 0 0
26/09/2022
7.76
 120,200 8.01 8.01 7.61 0 0 0
23/09/2022
8.01
 59,700 8.01 8.09 8.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |