CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

13.20
0.05
(0.38%)
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
(2024-04-16) 		1.20 10% 6,346,200 0 0
11.75
13.20
13.20
2 tháng
(2024-03-18) 		1.25 10.46% 11,289,000 0 0
11.75
13.20
13.20
3 tháng
(2024-02-16) 		1.05 8.64% 14,527,300 0 0
11.75
13.20
13.20
6 tháng
(2023-11-20) 		1.90 16.81% 22,753,500 0 0
11.10
13.20
13.20
12 tháng
(2023-05-22) 		3.37 34.23% 63,161,300 0 0
9.79
14.30
13.20
24 tháng
(2022-05-27) 		2.59 24.36% 87,332,600 -156 -0.0
6.63
14.30
13.20
36 tháng
(2021-06-01) 		3.36 34.21% 164,313,200 -2,045,656 -26.6
6.63
17.28
13.20
60 tháng
(2019-06-12) 		4.91 59.23% 170,149,120 -3,951,944 -47.5
6.50
17.28
13.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
13.15
0.45
 1,023,300 12.70 13.30 12.70 0 0 0
#2 14/05/2024
12.70
-0.15
 380,700 12.85 12.90 12.60 0 0 0
#3 13/05/2024
12.85
0.20
 486,900 12.65 13 12.60 0 0 0
#4 10/05/2024
12.65
-0.05
 286,500 12.70 12.80 12.50 0 0 0
#5 09/05/2024
12.70
-0.15
 564,900 12.90 12.95 12.60 0 0 0
#6 08/05/2024
12.85
0.25
 947,600 12.70 13 12.30 0 0 0
#7 07/05/2024
12.60
0.40
 466,600 12.30 12.60 12.10 0 0 0
#8 06/05/2024
12.20
0.20
 263,500 11.90 12.30 11.90 0 0 0
#9 03/05/2024
12
0
 117,500 12.05 12.10 11.80 0 0 0
#10 02/05/2024
12
0
 80,600 12 12 11.80 0 0 0
#11 26/04/2024
12
0
 47,700 12 12 11.90 0 0 0
#12 25/04/2024
12
-0.20
 107,100 12.15 12.15 11.90 0 0 0
#13 24/04/2024
12.20
0.10
 59,000 12.20 12.20 12.05 0 0 0
#14 23/04/2024
12.10
0.20
 254,800 11.80 12.35 11.80 0 0 0
#15 22/04/2024
11.90
0.15
 94,100 11.90 11.90 11.75 0 0 0
#16 19/04/2024
11.75
-0.15
 344,000 11.80 11.95 11.50 0 0 0
#17 17/04/2024
11.90
-0.10
 124,200 12 12.10 11.90 0 0 0
#18 16/04/2024
12
0
 387,400 12 12.10 11.70 0 0 0
#19 15/04/2024
12
-0.75
 284,100 12.60 12.85 12 0 0 0
#20 12/04/2024
12.75
0.35
 525,900 12.50 12.90 12.50 0 0 0
#21 11/04/2024
12.40
-0.10
 63,200 12.50 12.50 12.30 0 0 0
#22 10/04/2024
12.50
0.10
 866,300 12.40 12.90 12.20 0 0 0
#23 09/04/2024
12.40
0.10
 225,800 12.30 12.40 12.10 0 0 0
#24 08/04/2024
12.30
0.10
 276,300 12.30 12.35 12.05 0 0 0
#25 05/04/2024
12.20
0.20
 445,800 12 12.50 11.90 0 0 0
#26 04/04/2024
12
-0.15
 253,300 12.05 12.15 11.95 0 0 0
#27 03/04/2024
12.15
0.05
 261,700 12.20 12.45 12.10 0 0 0
#28 02/04/2024
12.10
0.10
 135,200 11.95 12.10 11.90 0 0 0
#29 01/04/2024
12
-0.05
 63,200 12.10 12.10 11.95 0 0 0
#30 29/03/2024
12.05
0
 116,300 12.05 12.05 11.95 0 0 0
#31 28/03/2024
12.05
0.05
 50,900 12 12.10 11.95 0 0 0
#32 27/03/2024
12
-0.05
 101,600 12.10 12.10 11.95 0 0 0
#33 26/03/2024
12.05
0.05
 81,000 12 12.05 11.90 0 0 0
#34 25/03/2024
12
-0.05
 98,100 12.05 12.15 11.95 0 0 0
#35 22/03/2024
12.05
0
 171,600 12.05 12.15 12 0 0 0
#36 21/03/2024
12.05
0.05
 181,000 12 12.10 12 0 0 0
#37 20/03/2024
12
0.05
 102,100 11.95 12.10 11.90 0 0 0
#38 19/03/2024
11.95
0
 294,500 11.95 12.10 11.85 0 0 0
#39 18/03/2024
11.95
-0.25
 344,900 12.20 12.25 11.85 0 0 0
#40 15/03/2024
12.20
-0.10
 143,700 12.30 12.45 12.15 0 0 0
#41 14/03/2024
12.30
0.30
 516,100 12 12.50 12 0 0 0
#42 13/03/2024
12
0.10
 188,000 11.90 12 11.85 0 0 0
#43 12/03/2024
11.90
0
 90,500 11.90 11.95 11.85 0 0 0
#44 11/03/2024
11.90
-0.10
 60,900 12 12.10 11.90 0 0 0
#45 08/03/2024
12
-0.05
 166,900 12.05 12.10 11.90 0 0 0
#46 07/03/2024
12.05
0.05
 78,100 12 12.10 12 0 0 0
#47 06/03/2024
12
0
 124,300 12 12.05 11.95 0 0 0
#48 05/03/2024
12
0.05
 143,400 11.95 12.05 11.95 0 0 0
#49 04/03/2024
11.95
-0.05
 159,700 12 12.05 11.95 0 0 0
#50 01/03/2024
12
0.10
 103,400 11.90 12 11.90 0 0 0
#51 29/02/2024
11.90
-0.10
 146,000 12 12.10 11.90 0 0 0
#52 28/02/2024
12
0.05
 217,800 11.95 12.15 11.95 0 0 0
#53 27/02/2024
11.95
0
 148,500 11.95 11.95 11.90 0 0 0
#54 26/02/2024
11.95
0.05
 73,400 11.90 11.95 11.85 0 0 0
#55 23/02/2024
11.90
-0.10
 201,200 12 12.05 11.85 0 0 0
#56 22/02/2024
12
0.05
 111,900 11.95 12.05 11.95 0 0 0
#57 21/02/2024
11.95
-0.05
 100,800 12 12.05 11.90 0 0 0
#58 20/02/2024
12
-0.10
 107,000 12.10 12.10 12 0 0 0
#59 19/02/2024
12.10
-0.05
 174,400 12.15 12.20 12.05 0 0 0
#60 16/02/2024
12.15
0
 182,300 12.15 12.25 12.10 0 0 0
#61 15/02/2024
12.15
0.05
 321,000 12.10 12.30 12.10 0 0 0
#62 07/02/2024
12.10
0.20
 302,800 11.90 12.10 11.90 0 0 0
#63 06/02/2024
11.90
0.05
 98,400 11.85 11.90 11.80 0 0 0
#64 05/02/2024
11.85
0
 71,500 11.85 11.90 11.75 0 0 0
#65 02/02/2024
11.85
0.05
 106,700 11.80 11.85 11.75 0 0 0
#66 01/02/2024
11.80
0.05
 134,900 11.75 11.80 11.70 0 0 0
#67 31/01/2024
11.75
-0.05
 90,600 11.80 11.85 11.70 0 0 0
#68 30/01/2024
11.80
0.05
 61,700 11.75 11.85 11.75 0 0 0
#69 29/01/2024
11.75
-0.10
 134,800 11.85 11.85 11.75 0 0 0
#70 26/01/2024
11.85
0
 84,100 11.85 11.90 11.80 0 0 0
#71 25/01/2024
11.85
-0.05
 41,100 11.90 11.90 11.80 0 0 0
#72 24/01/2024
11.90
0.05
 96,400 11.85 11.95 11.80 0 0 0
#73 23/01/2024
11.85
0.05
 84,500 11.80 11.90 11.75 0 0 0
#74 22/01/2024
11.80
-0.15
 356,300 11.95 11.95 11.75 0 0 0
#75 19/01/2024
11.95
-0.15
 401,800 12.10 12.25 11.90 0 0 0
#76 18/01/2024
12.10
0.05
 102,400 12.05 12.15 12.05 0 0 0
#77 17/01/2024
12.05
0.20
 147,200 11.85 12.10 11.90 0 0 0
#78 16/01/2024
11.85
0
 68,500 11.85 11.90 11.80 0 0 0
#79 15/01/2024
11.85
-0.05
 213,600 11.90 12 11.75 0 0 0
#80 12/01/2024
11.90
0
 167,500 11.90 11.95 11.75 0 0 0
#81 11/01/2024
11.90
0
 111,100 11.90 12 11.90 0 0 0
#82 10/01/2024
11.90
0
 187,200 11.90 12.15 11.85 0 0 0
#83 09/01/2024
11.90
0
 67,400 11.90 11.90 11.80 0 0 0
#84 08/01/2024
11.90
0.05
 66,600 11.85 12 11.80 0 0 0
#85 05/01/2024
11.85
-0.10
 132,000 11.95 12 11.80 0 0 0
#86 04/01/2024
11.95
0
 201,200 11.95 12.05 11.85 0 0 0
#87 03/01/2024
11.95
0.10
 58,100 11.85 11.95 11.65 0 0 0
#88 02/01/2024
11.85
-0.05
 108,800 11.90 11.95 11.75 0 0 0
#89 29/12/2023
11.90
0
 80,400 11.90 12.05 11.85 0 0 0
#90 28/12/2023
11.90
0
 148,200 11.90 12.05 11.85 0 0 0
#91 27/12/2023
11.90
-0.20
 195,400 12.10 12.25 11.85 0 0 0
#92 26/12/2023
12.10
-0.10
 190,700 12.20 12.30 11.95 0 0 0
#93 25/12/2023
12.20
0.75
 648,200 11.45 12.25 11.45 0 0 0
#94 22/12/2023
11.45
0.05
 77,900 11.40 11.50 11.40 0 0 0
#95 21/12/2023
11.40
0
 98,000 11.40 11.45 11.35 0 0 0
#96 20/12/2023
11.40
0.05
 66,900 11.35 11.45 11.35 0 0 0
#97 19/12/2023
11.35
0
 86,800 11.35 11.40 11.30 0 0 0
#98 18/12/2023
11.35
-0.05
 59,600 11.40 11.45 11.30 0 0 0
#99 15/12/2023
11.40
0.05
 44,800 11.35 11.40 11.30 0 0 0
#100 14/12/2023
11.35
0.05
 116,800 11.30 11.65 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc