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
(2026-08-17) 		0.05 0.51% 391,600 0 0
9.68
9.88
9.68
2 tháng
(2026-07-16) 		-0.13 -1.30% 1,408,200 -100 0
9.45
10
9.68
3 tháng
(2026-06-16) 		-0.22 -2.19% 2,086,200 -100 0
9.45
10.23
9.68
6 tháng
(2026-03-18) 		-0.81 -7.60% 8,145,100 -100 0
9.45
10.68
9.68
12 tháng
(2025-09-19) 		-0.58 -5.59% 20,451,300 -3,400 -0.0
9.41
12.27
9.68
24 tháng
(2024-09-24) 		-0.48 -4.64% 68,282,200 -15,623 -0.2
8.04
12.27
9.68
36 tháng
(2023-10-02) 		-0.48 -4.64% 134,130,400 -23,123 -0.3
7.53
12.27
9.68
60 tháng
(2021-10-11) 		-1.37 -12.20% 236,473,500 -221,179 -3.4
4.80
12.51
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2023
7.95
 554,400 7.58 8.08 7.68 0 0 0
26/06/2023
7.58
 112,000 7.62 7.68 7.52 0 0 0
23/06/2023
7.62
 376,100 7.62 7.75 7.58 0 0 0
22/06/2023
7.62
 330,200 7.55 7.75 7.62 0 0 0
21/06/2023
7.55
 225,700 7.62 7.62 7.52 0 0 0
20/06/2023
7.62
 172,000 7.55 7.62 7.52 0 0 0
19/06/2023
7.55
 158,400 7.65 7.68 7.55 0 0 0
16/06/2023
7.65
 269,200 7.75 7.92 7.62 0 0 0
15/06/2023
7.75
 906,400 7.42 7.75 7.35 0 0 0
14/06/2023
7.42
 116,300 7.45 7.45 7.35 0 0 0
13/06/2023
7.45
 143,400 7.38 7.48 7.35 0 0 0
12/06/2023
7.38
 208,900 7.45 7.45 7.28 0 0 0
09/06/2023
7.45
 240,100 7.48 7.48 7.32 0 0 0
08/06/2023
7.48
 256,200 7.48 7.55 7.45 0 0 0
07/06/2023
7.48
 257,400 7.48 7.55 7.45 0 0 0
06/06/2023
7.48
 128,900 7.52 7.55 7.42 0 0 0
05/06/2023
7.52
 427,600 7.48 7.78 7.48 0 0 0
02/06/2023
7.48
 302,300 7.58 7.65 7.48 0 0 0
01/06/2023
7.58
 257,600 7.58 7.75 7.52 0 0 0
31/05/2023
7.58
 502,100 7.42 7.65 7.38 0 0 0
30/05/2023
7.42
 377,700 7.48 7.58 7.38 0 0 0
29/05/2023
7.48
 282,600 7.45 7.52 7.38 0 0 0
26/05/2023
7.45
 967,500 7.12 7.55 7.12 0 0 0
25/05/2023
7.12
 120,000 7.08 7.15 7.05 0 0 0
24/05/2023
7.08
 110,000 7.12 7.15 7.08 0 0 0
23/05/2023
7.12
 124,100 7.12 7.18 7.08 0 0 0
22/05/2023
7.12
 163,600 7.08 7.15 7.08 0 0 0
19/05/2023
7.08
 137,800 7.05 7.15 7.02 0 0 0
18/05/2023
7.05
 70,600 6.98 7.05 6.98 0 0 0
17/05/2023
6.98
 82,500 7.05 7.08 6.98 0 0 0
16/05/2023
7.05
 78,300 7.05 7.12 7.05 0 0 0
15/05/2023
7.05
 162,900 7.18 7.28 7.05 0 0 0
12/05/2023
7.18
 119,400 7.15 7.22 7.12 0 0 0
11/05/2023
7.15
 289,700 6.98 7.28 6.98 0 0 0
10/05/2023
6.98
 178,100 7.05 7.12 6.98 0 0 0
09/05/2023
7.05
 108,800 7.02 7.08 7.02 0 0 0
08/05/2023
7.02
 153,500 6.95 7.05 6.92 0 0 0
05/05/2023
6.95
 37,800 6.92 7.02 6.88 0 0 0
04/05/2023
6.92
 77,000 6.92 6.98 6.85 0 0 0
28/04/2023
6.92
 128,900 6.98 7.05 6.92 0 0 0
27/04/2023
6.98
 64,200 6.98 7.05 6.95 0 0 0
26/04/2023
6.98
 125,300 6.95 6.98 6.88 0 0 0
25/04/2023
6.95
 149,100 6.98 7.15 6.92 0 0 0
24/04/2023
6.98
 38,800 6.98 7.02 6.92 0 0 0
21/04/2023
6.98
 155,500 6.98 7.02 6.92 0 0 0
20/04/2023
6.98
 166,300 6.98 7.12 6.92 0 0 0
19/04/2023
6.98
 265,900 7.08 7.15 6.95 0 0 0
18/04/2023
7.08
 82,400 7.08 7.18 7.05 0 0 0
17/04/2023
7.08
 141,600 7.22 7.22 7.08 0 0 0
14/04/2023
7.22
 177,000 7.32 7.32 7.05 0 0 0
13/04/2023
7.32
 105,400 7.32 7.42 7.25 0 0 0
12/04/2023
7.32
 350,200 7.25 7.55 7.25 0 0 0
11/04/2023
7.25
 108,200 7.18 7.35 7.08 0 0 0
10/04/2023
7.18
 104,200 7.15 7.28 7.12 0 0 0
07/04/2023
7.15
 102,600 7.12 7.35 7.08 0 0 0
06/04/2023
7.12
 249,000 7.32 7.35 7.12 0 0 0
05/04/2023
7.32
 96,400 7.32 7.42 7.22 0 0 0
04/04/2023
7.32
 333,800 7.18 7.38 7.08 0 0 0
03/04/2023
7.18
 169,300 6.98 7.22 6.98 0 0 0
31/03/2023
6.98
 69,200 7.05 7.08 6.98 0 0 0
30/03/2023
7.05
 67,000 7.05 7.15 7.05 0 0 0
29/03/2023
7.05
 50,500 7.05 7.18 6.98 0 0 0
28/03/2023
7.05
 61,400 7.15 7.25 7.05 0 0 0
27/03/2023
7.15
 105,400 7.08 7.25 7.08 0 0 0
24/03/2023
7.08
 153,100 7.05 7.22 7.02 0 0 0
23/03/2023
7.05
 38,800 6.95 7.05 6.92 0 0 0
22/03/2023
6.95
 64,100 6.92 7.08 6.95 0 0 0
21/03/2023
6.92
 112,800 6.88 6.98 6.78 0 0 -0.0
20/03/2023
6.88
 64,900 6.98 7.08 6.88 0 0 -0.0
17/03/2023
6.98
 81,600 6.88 7.08 6.88 0 0 -0.0
16/03/2023
6.88
 49,600 7.08 7.08 6.88 0 0 -0.0
15/03/2023
7.08
 113,300 6.85 7.18 6.92 0 0 -0.0
14/03/2023
6.85
 323,500 7.22 7.28 6.85 0 0 -0.0
13/03/2023
7.22
 185,200 7.32 7.32 7.15 0 0 -0.0
10/03/2023
7.32
 81,200 7.28 7.32 7.18 0 0 -0.0
09/03/2023
7.28
 293,800 7.38 7.48 6.98 0 0 -0.0
08/03/2023
7.38
 139,600 7.32 7.48 7.22 0 0 -0.0
07/03/2023
7.32
 75,400 7.28 7.42 7.25 0 0 -0.0
06/03/2023
7.28
 114,900 7.18 7.55 7.22 0 0 -0.0
03/03/2023
7.18
 417,700 7.58 7.72 7.12 0 0 -0.0
02/03/2023
7.58
 230,400 7.65 7.85 7.52 0 0 -0.0
01/03/2023
7.65
 1,016,500 7.15 7.65 7.05 0 0 -0.0
28/02/2023
7.15
 264,300 6.85 7.18 6.92 0 0 -0.0
27/02/2023
6.85
 101,200 6.78 6.92 6.69 0 0 -0.0
24/02/2023
6.78
 107,800 7.02 7.05 6.72 0 0 -0.0
23/02/2023
7.02
 93,700 6.98 7.12 6.82 0 0 -0.0
22/02/2023
6.98
 299,800 7.12 7.32 6.98 0 0 -0.0
21/02/2023
7.12
 205,600 7.52 7.58 7.12 0 0 -0.0
20/02/2023
7.52
 162,400 7.45 7.52 7.32 0 0 -0.0
17/02/2023
7.45
 487,700 7.18 7.55 7.05 0 0 -0.0
16/02/2023
7.18
 275,300 7.02 7.35 7.12 0 0 -0.0
15/02/2023
7.02
 203,200 6.58 7.02 6.55 0 0 -0.0
14/02/2023
6.58
 10,900 6.45 6.59 6.39 0 0 -0.0
13/02/2023
6.45
 65,600 6.61 6.64 6.45 0 0 -0.0
10/02/2023
6.61
 4,800 6.69 6.75 6.61 0 0 -0.0
09/02/2023
6.69
 68,800 6.69 6.78 6.59 0 0 -0.0
08/02/2023
6.69
 33,400 6.65 6.75 6.63 0 0 -0.0
07/02/2023
6.65
 56,600 6.82 6.88 6.59 0 0 -0.0
06/02/2023
6.82
 18,200 6.82 6.82 6.65 0 0 -0.0
03/02/2023
6.82
 44,000 6.65 6.82 6.64 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |