CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.05
-0.05
(-0.50%)
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
(2026-09-08) 		1.35 13.71% 2,496,800 0 0
9.68
11.20
10.10
2 tháng
(2026-08-10) 		1.25 12.56% 3,088,100 0 0
9.68
11.20
10.10
3 tháng
(2026-07-10) 		1.25 12.51% 3,889,500 -100 0.0
9.45
11.20
10.10
6 tháng
(2026-04-13) 		0.93 9.03% 8,440,800 -100 0.0
9.45
11.20
10.10
12 tháng
(2025-10-13) 		0.97 9.51% 21,967,600 -900 0.0
9.41
12.27
10.10
24 tháng
(2024-10-18) 		1.09 10.77% 68,234,600 -15,600 -0.2
8.04
12.27
10.10
36 tháng
(2023-10-24) 		2.70 31.69% 126,452,100 -23,100 -0.3
7.53
12.27
10.10
60 tháng
(2021-11-03) 		0.72 6.90% 228,434,700 -176,356 -2.7
4.80
12.51
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.95
 64,100 6.95 7.08 6.95 0 0 0
21/03/2023
6.92
 112,800 6.95 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 7.02 7.08 6.88 0 0 0.0
16/03/2023
6.92
 94,300 7.05 7.05 6.88 0 0 0.0
15/03/2023
7.08
 113,300 7.05 7.18 6.92 0 0 0.0
14/03/2023
6.85
 323,500 7.28 7.28 6.85 0 0 0.0
13/03/2023
7.22
 185,200 7.18 7.32 7.15 0 0 0.0
10/03/2023
7.32
 81,200 7.32 7.32 7.18 0 0 0.0
09/03/2023
7.28
 293,800 7.45 7.48 6.98 0 0 0.0
08/03/2023
7.38
 139,600 7.22 7.48 7.22 0 0 0.0
07/03/2023
7.32
 75,400 7.42 7.42 7.25 0 0 0.0
06/03/2023
7.28
 114,900 7.32 7.55 7.22 0 0 0.0
03/03/2023
7.18
 417,700 7.72 7.72 7.12 0 0 0.0
02/03/2023
7.58
 230,400 7.78 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 6.92 7.18 6.92 0 0 0.0
27/02/2023
6.85
 101,200 6.88 6.92 6.69 0 0 0.0
24/02/2023
6.78
 107,800 7.05 7.05 6.72 0 0 0.0
23/02/2023
7.02
 93,700 7.12 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 7.58 7.58 7.12 0 0 0.0
20/02/2023
7.52
 162,400 7.42 7.52 7.32 0 0 0.0
17/02/2023
7.45
 487,700 7.25 7.55 7.05 0 0 0.0
16/02/2023
7.18
 275,300 7.35 7.35 7.12 0 0 0.0
15/02/2023
7.02
 203,200 6.59 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 6.62 6.64 6.45 0 0 0.0
10/02/2023
6.61
 4,800 6.75 6.75 6.61 0 0 0.0
09/02/2023
6.69
 68,800 6.78 6.78 6.59 0 0 0.0
08/02/2023
6.69
 33,400 6.75 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 6.65 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
02/02/2023
6.65
 173,200 6.72 6.78 6.61 0 0 0.0
01/02/2023
6.78
 254,500 7.05 7.08 6.69 0 0 0.0
31/01/2023
7.02
 226,800 7.08 7.08 6.92 0 0 0.0
30/01/2023
7.05
 425,900 6.88 7.08 6.82 0 0 0.0
27/01/2023
6.82
 156,200 6.88 6.95 6.78 0 0 0.0
19/01/2023
6.82
 102,800 6.55 6.82 6.53 0 0 0.0
18/01/2023
6.53
 47,500 6.53 6.55 6.45 0 0 0.0
17/01/2023
6.48
 90,000 6.37 6.51 6.21 0 0 0.0
16/01/2023
6.31
 24,100 6.42 6.42 6.17 0 0 0.0
13/01/2023
6.32
 39,600 6.33 6.45 6.32 0 0 0.0
12/01/2023
6.38
 32,700 6.43 6.43 6.29 0 0 0.0
11/01/2023
6.39
 31,500 6.53 6.53 6.32 0 0 0.0
10/01/2023
6.41
 14,800 6.33 6.41 6.26 0 0 0.0
09/01/2023
6.33
 73,500 6.52 6.59 6.32 0 0 0.0
06/01/2023
6.44
 180,500 6.44 6.59 6.44 0 0 0.0
05/01/2023
6.52
 167,700 6.49 6.54 6.42 0 0 0.0
04/01/2023
6.49
 273,300 6.44 6.63 6.41 0 0 0.0
03/01/2023
6.33
 151,400 6.19 6.35 6.15 0 0 0.0
30/12/2022
6.11
 24,300 6.11 6.16 6.07 0 0 0.0
29/12/2022
6.14
 33,700 6.31 6.31 6.06 0 0 0.0
28/12/2022
6.15
 149,200 5.79 6.18 5.79 0 0 0.0
27/12/2022
5.79
 32,000 5.75 5.79 5.75 0 0 0.0
26/12/2022
5.79
 54,400 5.99 5.99 5.79 0 0 0.0
23/12/2022
5.99
 20,200 6.04 6.04 5.92 0 0 0.0
22/12/2022
6.01
 13,400 5.85 6.01 5.85 0 0 0.0
21/12/2022
5.99
 23,700 6.05 6.05 5.81 0 0 0.0
20/12/2022
5.99
 45,400 5.85 5.99 5.81 0 0 0.0
19/12/2022
5.99
 55,300 6.19 6.19 5.99 0 0 0.0
16/12/2022
6.19
 22,000 6.31 6.42 6.10 0 0 0.0
15/12/2022
6.25
 62,200 6.18 6.38 6.17 0 0 0.0
14/12/2022
6.18
 143,800 5.99 6.18 5.99 0 0 0.0
13/12/2022
5.98
 10,600 5.98 5.99 5.89 0 0 0.0
12/12/2022
5.98
 35,900 5.99 5.99 5.85 0 0 0.0
09/12/2022
5.98
 12,600 5.99 5.99 5.87 0 0 0.0
08/12/2022
5.98
 20,600 6.09 6.09 5.85 0 0 0.0
07/12/2022
5.85
 19,200 5.79 5.99 5.79 0 0 0.0
06/12/2022
5.97
 78,500 5.99 6.12 5.97 0 0 0.0
05/12/2022
6.05
 122,500 6.13 6.19 6.05 0 0 0.0
02/12/2022
6.12
 87,200 6.05 6.12 5.85 0 0 0.0
01/12/2022
6.12
 73,900 6.12 6.22 5.99 0 0 0.0
30/11/2022
6.11
 35,100 5.99 6.13 5.99 0 0 0.0
29/11/2022
6.12
 58,500 5.99 6.15 5.79 0 0 0.0
28/11/2022
5.81
 52,200 5.45 5.81 5.45 0 0 0.0
25/11/2022
5.43
 29,000 5.44 5.45 5.43 0 0 0.0
24/11/2022
5.45
 25,100 5.35 5.51 5.35 0 66 0.0
23/11/2022
5.56
 9,600 5.52 5.59 5.33 0 0 0
22/11/2022
5.52
 58,000 5.39 5.58 5.33 0 0 0
21/11/2022
5.22
 17,900 5.39 5.39 5.22 0 0 0
18/11/2022
5.22
 52,100 4.99 5.22 4.93 0 0 0
17/11/2022
5.22
 17,900 5.31 5.31 5.12 0 0 0
16/11/2022
5.06
 205,300 4.66 5.06 4.46 0 0 0
15/11/2022
4.80
 106,600 4.80 4.88 4.80 0 0 0
14/11/2022
5.16
 136,300 5.33 5.39 5.16 0 0 0
11/11/2022
5.54
 64,900 5.75 5.82 5.54 0 0 0
10/11/2022
5.73
 103,000 6.01 6.02 5.68 0 0 0
09/11/2022
6.09
 7,800 6.09 6.25 6.05 0 0 0
08/11/2022
6.09
 40,100 6.09 6.09 5.99 0 0 0
07/11/2022
6.09
 33,600 6.25 6.25 6.09 0 0 0
04/11/2022
6.18
 32,600 6.12 6.19 6.09 0 0 0
03/11/2022
6.19
 40,400 6.22 6.27 6.15 0 0 0
02/11/2022
6.25
 20,700 6.16 6.27 6.16 0 0 0
01/11/2022
6.27
 23,300 6.25 6.29 6.15 0 0 0
31/10/2022
6.19
 90,200 6.32 6.32 6.05 0 0 0
28/10/2022
6.34
 10,100 6.65 6.65 6.32 0 0 0
27/10/2022
6.34
 33,100 6.26 6.34 6.23 0 0 0
26/10/2022
6.25
 53,600 6.25 6.39 6.20 0 0 0

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