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
(2025-11-05) 		-0.10 -0.95% 700,200 0 0
10.35
10.55
10.35
2 tháng
(2025-10-06) 		-0.95 -8.37% 2,025,100 -2,500 -0.0
10.35
11.35
10.35
3 tháng
(2025-09-08) 		-1.20 -10.34% 3,187,500 -2,500 -0.0
10.35
11.60
10.35
6 tháng
(2025-06-09) 		-0.55 -5% 11,497,400 -2,500 -0.0
10.35
12
10.35
12 tháng
(2024-12-10) 		-1.12 -9.70% 43,405,600 -11,301 -0.1
8.85
13.22
10.35
24 tháng
(2023-12-18) 		1.36 15.09% 100,146,600 -22,223 -0.3
8.85
13.22
10.35
36 tháng
(2022-12-21) 		3.81 57.93% 156,950,900 -22,223 -0.3
6.37
13.22
10.35
60 tháng
(2020-12-31) 		3.61 53.22% 248,368,370 -2,403,979 -31.1
5.28
13.76
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
8.01
 55,300 7.98 8.12 7.94 0 0 0
21/09/2022
7.98
 26,800 8.05 8.05 7.94 0 0 0
20/09/2022
8.05
 33,600 8.05 8.05 7.90 0 0 0
19/09/2022
8.05
 100,600 8.16 8.20 7.94 0 0 0
16/09/2022
8.16
 50,400 8.30 8.30 8.12 0 0 0
15/09/2022
8.30
 48,800 8.27 8.56 8.27 0 0 0
14/09/2022
8.27
 80,500 8.27 8.34 8.16 0 0 0
13/09/2022
8.27
 36,000 8.34 8.38 8.27 0 0 0
12/09/2022
8.34
 24,400 8.34 8.49 8.34 0 90 0
09/09/2022
8.34
 107,200 8.34 8.38 8.16 0 0 0
08/09/2022
8.34
 60,300 8.34 8.41 8.20 0 0 0
07/09/2022
8.34
 66,600 8.56 8.56 8.34 0 0 0
06/09/2022
8.56
 90,400 8.49 8.63 8.49 0 0 0
05/09/2022
8.49
 69,000 8.41 8.56 8.34 0 0 0
31/08/2022
8.41
 118,200 8.45 8.45 8.27 0 0 0
30/08/2022
8.45
 106,100 8.52 8.56 8.34 0 0 0
29/08/2022
8.52
 163,800 8.41 8.60 8.23 0 0 0
26/08/2022
8.41
 143,900 8.71 8.71 8.41 0 0 0
25/08/2022
8.71
 126,000 8.63 9.00 8.56 0 0 0
24/08/2022
8.63
 124,600 8.56 9.00 8.56 0 0 0
23/08/2022
8.56
 288,100 8.01 8.56 8.01 0 0 0
22/08/2022
8.01
 63,300 7.94 8.05 7.83 0 0 0
19/08/2022
7.94
 53,900 8.05 8.12 7.94 0 0 0
18/08/2022
8.05
 47,600 8.05 8.05 7.94 0 0 0
17/08/2022
8.05
 52,700 8.16 8.20 8.01 0 0 0
16/08/2022
8.16
 46,900 8.12 8.23 8.05 0 0 0
15/08/2022
8.12
 29,600 8.01 8.34 8.05 0 0 0
12/08/2022
8.01
 32,500 8.12 8.16 8.01 0 0 0
11/08/2022
8.12
 64,100 8.05 8.20 8.01 0 0 0
10/08/2022
8.05
 51,400 8.05 8.12 7.94 0 0 0
09/08/2022
8.05
 45,500 8.05 8.16 7.98 0 0 0
08/08/2022
8.05
 46,800 7.98 8.20 7.90 0 0 0
05/08/2022
7.98
 126,500 8.05 8.09 7.79 0 0 0
04/08/2022
8.05
 67,400 8.05 8.27 7.83 0 0 0
03/08/2022
8.05
 177,500 7.90 8.09 7.79 0 0 0
02/08/2022
7.90
 104,700 7.72 7.98 7.72 0 0 0
01/08/2022
7.72
 137,300 7.61 7.76 7.61 0 0 0
29/07/2022
7.61
 58,600 7.61 7.65 7.54 0 0 0
28/07/2022
7.61
 58,800 7.54 7.65 7.50 0 0 0
27/07/2022
7.54
 16,500 7.57 7.61 7.46 0 0 0
26/07/2022
7.57
 48,500 7.54 7.61 7.46 0 0 0
25/07/2022
7.54
 59,800 7.61 7.61 7.43 0 0 0
22/07/2022
7.61
 54,800 7.65 7.72 7.61 0 0 0
21/07/2022
7.65
 13,200 7.65 7.76 7.61 0 0 0
20/07/2022
7.65
 65,500 7.61 7.72 7.61 0 0 0
19/07/2022
7.61
 78,100 7.54 7.68 7.54 0 0 0
18/07/2022
7.54
 82,800 7.50 7.72 7.43 0 0 0
15/07/2022
7.50
 43,400 7.46 7.76 7.46 0 0 0
14/07/2022
7.46
 52,500 7.61 7.61 7.39 0 0 0
13/07/2022
7.61
 48,100 7.57 7.61 7.50 0 0 0
12/07/2022
7.57
 59,500 7.46 7.65 7.46 0 0 0
11/07/2022
7.46
 31,300 7.54 7.61 7.43 0 0 0
08/07/2022
7.54
 21,600 7.43 7.61 7.46 0 0 0
07/07/2022
7.43
 37,300 7.39 7.54 7.39 0 0 0
06/07/2022
7.39
 121,800 7.68 7.68 7.39 0 0 0
05/07/2022
7.68
 26,100 7.83 7.83 7.61 0 0 0
04/07/2022
7.83
 31,800 7.76 7.83 7.72 0 0 0
01/07/2022
7.76
 69,000 7.72 7.76 7.61 0 0 0
30/06/2022
7.72
 36,600 7.83 7.90 7.72 0 0 0
29/06/2022
7.83
 40,900 7.83 7.90 7.72 0 0 0
28/06/2022
7.83
 60,800 7.72 8.05 7.68 0 0 0
27/06/2022
7.72
 55,200 7.68 7.79 7.54 0 0 0
24/06/2022
7.68
 63,000 7.65 7.68 7.57 0 0 0
23/06/2022
7.65
 38,400 7.39 7.65 7.39 0 0 0
22/06/2022
7.39
 65,200 7.46 7.68 7.35 0 0 0
21/06/2022
7.46
 111,800 7.43 7.57 7.32 0 0 0
20/06/2022
7.43
 103,700 7.68 7.68 7.43 0 0 0
17/06/2022
7.68
 144,900 7.94 7.94 7.61 0 0 0
16/06/2022
7.94
 88,700 7.87 8.16 7.83 0 0 0
15/06/2022
7.87
 167,700 7.83 8.05 7.72 0 0 0
14/06/2022
7.83
 77,700 7.72 8.01 7.68 0 0 0
13/06/2022
7.72
 317,000 8.27 8.27 7.72 0 0 0
10/06/2022
8.27
 193,300 8.78 8.89 8.27 0 0 0
09/06/2022
8.78
 64,400 8.85 8.85 8.67 0 0 0
08/06/2022
8.85
 214,500 8.56 8.85 8.56 0 0 0
07/06/2022
8.56
 106,400 8.49 8.60 8.38 0 0 0
06/06/2022
8.49
 166,100 8.56 8.71 8.45 0 0 0
03/06/2022
8.56
 89,900 8.56 8.63 8.41 0 0 0
02/06/2022
8.56
 94,200 8.63 8.67 8.49 0 0 0
01/06/2022
8.63
 123,100 8.56 8.67 8.41 0 0 0
31/05/2022
8.56
 227,600 8.49 8.63 8.45 0 0 0
30/05/2022
8.49
 126,300 8.45 8.56 8.30 0 0 0
27/05/2022
8.45
 86,700 8.38 8.49 8.34 0 0 0
26/05/2022
8.38
 63,900 8.20 8.45 8.20 0 0 0
25/05/2022
8.20
 163,000 7.90 8.27 7.94 0 0 0
24/05/2022
7.90
 150,000 8.01 8.12 7.83 0 0 0
23/05/2022
8.01
 83,200 7.98 8.27 7.90 0 0 0
20/05/2022
7.98
 115,100 8.05 8.34 7.98 0 0 0
19/05/2022
8.05
 152,000 8.12 8.34 7.90 0 0 0
18/05/2022
8.12
 124,200 8.09 8.38 8.09 0 0 0
17/05/2022
8.09
 176,100 7.68 8.09 7.68 0 0 0
16/05/2022
7.68
 198,600 7.39 7.90 7.46 0 0 0
13/05/2022
7.39
 394,900 7.94 8.01 7.39 0 0 0
12/05/2022
7.94
 327,000 8.52 8.78 7.94 0 0 0
11/05/2022
8.52
 71,100 8.74 8.93 8.52 0 0 0
10/05/2022
8.74
 179,700 8.85 8.85 8.27 0 0 0
09/05/2022
8.85
 254,600 9.51 9.51 8.85 0 0 0
06/05/2022
9.51
 104,300 9.66 9.66 9.37 0 0 0
05/05/2022
9.66
 74,100 9.59 9.77 9.48 0 0 0
04/05/2022
9.59
 120,300 9.48 9.84 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |