CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

13.05
0.25
(1.95%)
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
(2024-08-20) 		-0.75 -5.54% 3,738,200 0 0
12.80
13.60
12.80
2 tháng
(2024-07-22) 		-0.10 -0.78% 12,648,000 0 0
12.25
13.70
12.80
3 tháng
(2024-06-21) 		0.25 2.03% 16,960,800 0 0
12.09
13.70
12.80
6 tháng
(2024-03-25) 		1.89 17.33% 39,337,300 -7,566 -0.1
10.68
13.73
12.80
12 tháng
(2023-09-25) 		1.89 17.33% 69,742,800 -7,566 -0.1
9.45
13.73
12.80
24 tháng
(2022-09-30) 		3.99 45.22% 109,192,000 -7,632 -0.1
6.02
13.73
12.80
36 tháng
(2021-10-05) 		-1.57 -10.93% 170,842,000 -205,622 -3.2
6.02
15.71
12.80
60 tháng
(2019-10-16) 		5.19 68.15% 199,190,100 -3,989,320 -48.0
5.91
15.71
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
8.16
 8,300 8.09 8.23 8.09 1,600 0 0.0
05/02/2021
8.09
 124,500 8.30 8.30 8.09 0 0 0
04/02/2021
8.30
 6,100 8.26 8.30 8.16 0 0 0
03/02/2021
8.26
 5,900 8.06 8.37 8.09 0 0 0
02/02/2021
8.06
 6,800 7.96 8.06 7.96 0 0 0
01/02/2021
7.96
 12,900 7.96 8.16 7.61 0 0 0
29/01/2021
7.96
 20,300 7.78 8.23 7.89 0 0 0
28/01/2021
7.78
 45,200 8.37 8.37 7.78 0 1,500 -0.0
27/01/2021
8.37
 43,000 8.61 8.64 8.23 0 0 0
26/01/2021
8.61
 44,600 8.71 8.78 8.44 0 0 0
25/01/2021
8.71
 71,500 8.50 8.85 8.50 0 0 0
22/01/2021
8.50
 18,200 8.71 8.71 8.50 0 0 0
21/01/2021
8.71
 45,700 8.54 8.78 8.40 0 0 0
20/01/2021
8.54
 28,000 8.47 8.54 7.92 0 0 0
19/01/2021
8.47
 26,600 8.81 9.33 8.47 0 0 0
18/01/2021
8.81
 312,100 8.30 8.85 8.47 700 0 0.0
15/01/2021
8.30
 47,600 8.09 8.37 8.02 9,700 0 0.1
14/01/2021
8.09
 3,500 8.23 8.23 8.02 100 0 0.0
13/01/2021
8.23
 9,600 8.16 8.23 8.16 2,000 0 0.0
12/01/2021
8.16
 37,000 7.68 8.20 7.75 2,000 0 0.0
11/01/2021
7.68
 171,800 8.06 8.06 7.68 1,900 0 0.0
08/01/2021
8.06
 100 7.89 8.06 8.06 0 0 0
07/01/2021
7.89
 11,800 8.06 8.09 7.89 2,400 0 0.0
06/01/2021
8.06
 11,000 8.02 8.06 8.02 0 0 0
05/01/2021
8.02
 2,400 8.06 8.06 8.02 200 0 0.0
04/01/2021
8.06
 1,100 7.75 8.06 7.82 100 0 0.0
31/12/2020
7.75
 1,770 7.89 8.13 7.75 0 300 -0.0
30/12/2020
7.89
 6,730 7.96 8.20 7.85 0 0 0
29/12/2020
7.96
 2,390 8.06 8.06 7.89 0 0 0
28/12/2020
8.06
 41,580 7.65 8.16 7.65 20,000 0 0.2
25/12/2020
7.65
 3,980 7.54 7.72 7.54 0 0 0
24/12/2020
7.54
 5,840 7.54 7.68 7.51 0 3,360 -0.0
23/12/2020
7.54
 6,300 7.54 7.54 7.54 0 0 0
22/12/2020
7.54
 19,970 7.48 7.54 7.54 0 0 0
21/12/2020
7.48
 2,780 7.68 7.68 7.48 0 0 0
18/12/2020
7.68
 1,010 7.54 7.68 7.48 0 0 0
17/12/2020
7.54
 8,310 7.37 7.61 7.41 0 0 0
16/12/2020
7.37
 16,960 7.65 7.68 7.24 0 0 0
15/12/2020
7.65
 1,670 7.54 7.65 7.54 0 0 0
14/12/2020
7.54
 1,040 7.54 7.54 7.54 0 0 0
11/12/2020
7.54
 46,720 7.48 7.68 7.48 0 0 0
10/12/2020
7.48
 4,510 7.58 7.58 7.48 0 0 0
09/12/2020
7.58
 9,980 7.54 7.58 7.37 0 0 0
08/12/2020
7.54
 5,060 7.51 7.68 7.51 0 0 0
07/12/2020
7.51
 12,990 7.54 7.54 7.48 0 0 0
04/12/2020
7.54
 22,510 7.37 7.54 7.37 0 22,500 -0.2
03/12/2020
7.37
 17,970 7.37 7.37 7.37 0 17,970 -0.2
02/12/2020
7.37
 10 7.68 7.68 7.37 0 0 0
01/12/2020
7.68
 0 7.68 7.68 7.68 0 0 0
30/11/2020
7.68
 0 7.68 7.68 7.68 0 0 0
27/11/2020
7.68
 1,150 7.68 7.75 7.34 0 0 0
26/11/2020
7.68
 510 7.72 7.72 7.27 0 0 0
25/11/2020
7.72
 40 7.34 7.72 7.34 0 0 0
24/11/2020
7.34
 3,040 7.51 7.51 7.34 200 0 0.0
23/11/2020
7.51
 1,410 7.48 7.51 7.41 0 0 0
20/11/2020
7.48
 2,960 7.78 7.78 7.41 0 0 0
19/11/2020
7.78
 0 7.78 7.78 7.78 0 0 0
18/11/2020
7.78
 0 7.78 7.78 7.78 0 0 0
17/11/2020
7.78
 1,600 7.82 7.96 7.78 0 0 0
16/11/2020
7.82
 10 7.54 7.82 7.82 0 0 0
13/11/2020
7.54
 6,220 7.44 7.54 7.54 0 0 0
12/11/2020
7.44
 520 7.41 7.48 7.44 0 0 0
11/11/2020
7.41
 10 7.41 7.41 7.41 0 0 0
10/11/2020
7.41
 120 7.85 7.85 7.41 0 0 0
09/11/2020
7.85
 10 7.68 7.85 7.85 0 0 0
06/11/2020
7.68
 100 7.54 7.82 7.68 0 0 0
05/11/2020
7.54
 500 7.85 7.85 7.54 0 0 0
04/11/2020
7.85
 10 7.51 7.85 7.85 0 0 0
03/11/2020
7.51
 50 7.37 7.61 7.51 0 0 0
02/11/2020
7.37
 770 7.85 7.85 7.34 0 0 0
30/10/2020
7.85
 0 7.85 7.85 7.85 0 0 0
29/10/2020
7.85
 110 7.85 7.85 7.54 0 0 0
28/10/2020
7.85
 2,160 7.54 7.85 7.54 0 0 0
27/10/2020
7.54
 10 7.92 7.92 7.54 0 0 0
26/10/2020
7.92
 0 7.92 7.92 7.92 0 0 0
23/10/2020
7.92
 1,990 7.92 7.92 7.89 0 0 0
22/10/2020
7.92
 0 7.92 7.92 7.92 0 0 0
21/10/2020
7.92
 590 7.92 7.92 7.89 0 0 0
20/10/2020
7.92
 1,270 7.92 7.92 7.89 0 0 0
19/10/2020
7.92
 0 7.92 7.92 7.92 0 0 0
16/10/2020
7.92
 7,640 7.89 7.96 7.75 0 0 0
15/10/2020
7.89
 5,580 7.96 7.96 7.89 0 0 0
14/10/2020
7.96
 0 7.96 7.96 7.96 0 0 0
13/10/2020
7.96
 10 7.92 7.96 7.96 0 0 0
12/10/2020
7.92
 29,440 7.89 8.02 7.54 0 0 0
09/10/2020
7.89
 18,880 7.89 7.92 7.54 0 1,180 -0.0
08/10/2020
7.89
 25,410 7.89 7.89 7.75 0 0 0
07/10/2020
7.89
 150 7.85 7.92 7.89 0 0 0
06/10/2020
7.85
 0 7.85 7.85 7.85 0 0 0
05/10/2020
7.85
 1,410 7.61 7.85 7.61 0 0 0
02/10/2020
7.61
 430 7.65 7.82 7.41 0 0 0
01/10/2020
7.65
 9,680 7.48 7.75 7.34 0 0 0
30/09/2020
7.48
 1,560 7.82 7.82 7.41 0 0 0
29/09/2020
7.82
 3,900 7.85 7.85 7.30 0 0 0
28/09/2020
7.85
 31,550 7.54 7.92 7.54 0 27,490 -0.3
25/09/2020
7.54
 101,850 7.06 7.54 7.06 10 44,950 -0.5
24/09/2020
7.06
 6,690 7.24 7.27 7.06 0 3,200 -0.0
23/09/2020
7.24
 2,940 7.10 7.24 7.10 0 0 0
22/09/2020
7.10
 3,380 7.20 7.20 7.00 0 0 0
21/09/2020
7.20
 2,040 7.20 7.20 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |