CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

9.83
-0.04
(-0.41%)
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
(2026-08-19) 		0.07 0.71% 621,300 0 0
9.68
11.10
9.83
2 tháng
(2026-07-20) 		0.28 2.91% 1,578,000 -100 0.0
9.45
11.10
9.83
3 tháng
(2026-06-22) 		-0.36 -3.49% 2,061,100 -100 0.0
9.45
11.10
9.83
6 tháng
(2026-03-23) 		-0.45 -4.34% 7,683,900 -100 0.0
8.80
11.10
9.83
12 tháng
(2025-09-23) 		-0.45 -4.34% 20,709,600 -3,400 0.0
8.80
12.27
9.83
24 tháng
(2024-09-30) 		-0.36 -3.53% 69,899,200 -15,600 -0.2
7.71
12.59
9.83
36 tháng
(2023-10-04) 		-0.23 -2.25% 135,543,200 -26,500 -0.3
7.01
12.59
9.83
60 tháng
(2021-10-14) 		-0.91 -8.41% 238,513,100 -224,556 -3.4
4.80
12.59
9.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
7.25
 110,400 7.08 7.35 7.08 0 0 0
06/04/2023
7.12
 249,000 7.35 7.35 7.12 0 0 0
05/04/2023
7.32
 96,400 7.25 7.42 7.22 0 0 0
04/04/2023
7.32
 333,800 7.22 7.38 7.08 0 0 0
03/04/2023
7.18
 169,300 7.08 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
7.08
 67,100 7.08 7.15 7.05 0 0 0
29/03/2023
7.05
 50,500 7.18 7.18 6.98 0 0 0
28/03/2023
7.05
 61,400 7.25 7.25 7.05 0 0 0
27/03/2023
7.15
 105,400 7.15 7.25 7.08 0 0 0
24/03/2023
7.08
 153,100 7.02 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 6.95 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
26/01/2023
6.44
 6,300 6.57 6.57 6.44 0 0 0
25/01/2023
6.44
 6,300 6.57 6.57 6.44 0 0 0
24/01/2023
6.44
 6,300 6.57 6.57 6.44 0 0 0
23/01/2023
6.44
 6,300 6.57 6.57 6.44 0 0 0
20/01/2023
6.44
 6,300 6.57 6.57 6.44 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 6.14 6.16 6.07 0 0 0.0
29/12/2022
6.14
 33,700 6.15 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 5.79 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 6.01 6.04 5.92 0 0 0.0
22/12/2022
6.01
 13,400 5.99 6.01 5.85 0 0 0.0
21/12/2022
5.99
 23,700 5.99 6.05 5.81 0 0 0.0
20/12/2022
5.99
 45,400 5.99 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 6.25 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 5.98 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 5.98 5.99 5.85 0 0 0.0
09/12/2022
5.98
 12,600 5.98 5.99 5.87 0 0 0.0
08/12/2022
5.98
 20,600 5.85 6.09 5.85 0 0 0.0
07/12/2022
5.85
 19,200 5.97 5.99 5.79 0 0 0.0
06/12/2022
5.97
 78,500 6.05 6.12 5.97 0 0 0.0
05/12/2022
6.05
 122,500 6.12 6.19 6.05 0 0 0.0
02/12/2022
6.12
 87,200 6.12 6.12 5.85 0 0 0.0
01/12/2022
6.12
 73,900 6.11 6.22 5.99 0 0 0.0
30/11/2022
6.11
 35,100 6.12 6.13 5.99 0 0 0.0
29/11/2022
6.12
 58,500 5.81 6.15 5.79 0 0 0.0
28/11/2022
5.81
 52,200 5.43 5.81 5.45 0 0 0.0
25/11/2022
5.43
 29,000 5.45 5.45 5.43 0 0 0.0
24/11/2022
5.45
 25,100 5.56 5.56 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 5.22 5.58 5.33 0 0 0
21/11/2022
5.22
 17,900 5.22 5.39 5.22 0 0 0
18/11/2022
5.22
 52,100 5.22 5.22 4.93 0 0 0

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