CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.80
0
(0%)
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
(2024-10-23) 		0 0% 2,906,400 0 0
12.65
13.20
12.80
2 tháng
(2024-09-23) 		-0.15 -1.16% 5,716,400 0 0
12.65
13.20
12.80
3 tháng
(2024-08-26) 		-0.70 -5.19% 8,186,900 0 0
12.65
13.50
12.80
6 tháng
(2024-05-27) 		0.71 5.86% 32,653,000 -7,500 -0.1
12.09
13.73
12.80
12 tháng
(2023-11-28) 		2.66 26.28% 57,024,700 -7,500 -0.1
10.14
13.73
12.80
24 tháng
(2022-12-05) 		5.20 68.36% 112,696,000 -7,500 -0.1
7.27
13.73
12.80
36 tháng
(2021-12-08) 		-0.44 -3.34% 150,418,400 -111,056 -1.6
6.02
14.24
12.80
60 tháng
(2019-12-19) 		5.92 86% 204,914,580 -3,896,084 -46.8
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)
19/04/2021
9.60
 169,300 8.98 9.60 9.26 2,300 0 0.0
16/04/2021
8.98
 64,100 9.05 9.05 8.92 0 0 0
15/04/2021
9.05
 34,600 9.09 9.09 9.02 0 3,000 -0.0
14/04/2021
9.09
 89,100 9.02 9.19 8.95 18,300 0 0.2
13/04/2021
9.02
 80,800 8.92 9.12 8.95 15,000 0 0.2
12/04/2021
8.92
 39,600 8.98 8.98 8.85 0 0 0
09/04/2021
8.98
 29,500 8.98 9.12 8.92 1,000 0 0.0
08/04/2021
8.98
 34,000 8.98 8.98 8.92 0 0 0
07/04/2021
8.98
 20,700 8.92 8.98 8.81 2,000 0 0.0
06/04/2021
8.92
 173,700 8.64 8.95 8.64 5,000 141,000 -1.7
05/04/2021
8.64
 68,800 8.64 8.71 8.57 24,900 56,100 -0.4
02/04/2021
8.64
 32,700 8.64 8.71 8.64 8,500 6,500 0.0
01/04/2021
8.64
 31,600 8.64 8.71 8.57 13,500 22,500 -0.1
31/03/2021
8.64
 13,200 8.64 8.71 8.64 0 10,800 -0.1
30/03/2021
8.64
 87,000 8.64 8.78 8.54 18,000 37,300 -0.2
29/03/2021
8.64
 13,600 8.61 8.78 8.61 0 7,700 -0.1
26/03/2021
8.61
 8,100 8.68 8.71 8.57 0 0 0
25/03/2021
8.68
 9,300 8.71 8.74 8.68 0 0 0
24/03/2021
8.71
 10,600 8.71 8.85 8.71 700 0 0.0
23/03/2021
8.71
 17,600 8.71 8.88 8.68 1,200 0 0.0
22/03/2021
8.71
 92,300 8.85 8.98 8.71 300 84,900 -1.1
19/03/2021
8.85
 7,100 8.78 8.88 8.78 100 0 0.0
18/03/2021
8.78
 86,500 8.92 8.95 8.78 100 82,800 -1.1
17/03/2021
8.92
 11,700 8.85 8.92 8.85 0 0 0
16/03/2021
8.85
 44,100 8.92 9.05 8.81 600 0 0.0
15/03/2021
8.92
 15,100 8.85 8.98 8.85 0 1,100 -0.0
12/03/2021
8.85
 29,800 8.98 9.09 8.85 0 100 -0.0
11/03/2021
8.98
 16,500 8.98 8.98 8.78 200 0 0.0
10/03/2021
8.98
 15,800 8.78 9.02 8.95 6,400 0 0.1
09/03/2021
8.78
 18,800 9.02 9.02 8.78 3,000 0 0.0
08/03/2021
9.02
 35,400 8.78 9.12 8.98 4,500 0 0.1
05/03/2021
8.78
 68,900 8.54 8.85 8.68 6,500 1,000 0.1
04/03/2021
8.54
 43,000 8.50 8.74 8.50 0 0 0
03/03/2021
8.50
 23,800 8.40 8.50 8.47 0 0 0
02/03/2021
8.40
 23,300 8.47 8.47 8.40 0 0 0
01/03/2021
8.47
 30,800 8.37 8.47 8.40 0 0 0
26/02/2021
8.37
 9,800 8.44 8.44 8.23 100 0 0.0
25/02/2021
8.44
 74,100 8.30 8.47 8.20 0 0 0
24/02/2021
8.30
 21,800 8.54 8.54 8.30 600 0 0.0
23/02/2021
8.54
 16,900 8.47 8.54 8.30 0 0 0
22/02/2021
8.47
 27,200 8.50 8.61 8.47 1,800 0 0.0
19/02/2021
8.50
 51,200 8.37 8.50 7.96 0 0 0
18/02/2021
8.37
 22,200 8.33 8.57 8.30 0 0 0
17/02/2021
8.33
 20,500 8.33 8.37 8.30 0 0 0
09/02/2021
8.33
 80,900 8.16 8.33 8.09 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |