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)
17/11/2022
5.22
 17,900 5.06 5.31 5.12 0 0 0
16/11/2022
5.06
 205,300 4.80 5.06 4.46 0 0 0
15/11/2022
4.80
 106,600 5.16 5.16 4.80 0 0 0
14/11/2022
5.16
 136,300 5.54 5.54 5.16 0 0 0
11/11/2022
5.54
 64,900 5.73 5.82 5.54 0 0 0
10/11/2022
5.73
 103,000 6.09 6.09 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 6.18 6.25 6.09 0 0 0
04/11/2022
6.18
 32,600 6.19 6.19 6.09 0 0 0
03/11/2022
6.19
 40,400 6.25 6.27 6.15 0 0 0
02/11/2022
6.25
 20,700 6.27 6.27 6.16 0 0 0
01/11/2022
6.27
 23,300 6.19 6.29 6.15 0 0 0
31/10/2022
6.19
 90,200 6.34 6.34 6.05 0 0 0
28/10/2022
6.34
 10,100 6.34 6.65 6.32 0 0 0
27/10/2022
6.34
 33,100 6.25 6.34 6.23 0 0 0
26/10/2022
6.25
 53,600 6.25 6.39 6.20 0 0 0
25/10/2022
6.25
 54,500 6.33 6.33 6.17 0 0 0
24/10/2022
6.33
 51,200 6.57 6.65 6.32 0 0 0
21/10/2022
6.57
 40,900 6.65 6.69 6.45 0 0 0
20/10/2022
6.65
 32,000 6.65 6.72 6.62 0 0 0
19/10/2022
6.65
 19,100 6.69 6.69 6.63 0 0 0
18/10/2022
6.69
 19,000 6.65 6.75 6.65 0 0 0
17/10/2022
6.65
 51,200 6.65 6.72 6.48 0 0 0
14/10/2022
6.65
 66,500 6.72 6.72 6.65 0 0 0
13/10/2022
6.72
 6,500 6.65 6.98 6.65 0 0 0
12/10/2022
6.65
 53,500 6.62 6.65 6.35 0 0 0
11/10/2022
6.62
 57,200 6.72 6.72 6.45 0 0 0
10/10/2022
6.72
 74,000 6.72 6.78 6.53 0 0 0
07/10/2022
6.72
 78,500 6.69 6.88 6.32 0 0 0
06/10/2022
6.69
 75,100 6.92 6.92 6.65 0 0 0
05/10/2022
6.92
 30,400 6.82 6.95 6.85 0 0 0
04/10/2022
6.82
 116,600 6.95 6.98 6.72 0 0 0
03/10/2022
6.95
 38,300 7.02 7.08 6.65 0 0 0
30/09/2022
7.02
 36,500 7.12 7.12 6.95 0 0 0
29/09/2022
7.12
 15,700 7.02 7.18 7.05 0 0 0
28/09/2022
7.02
 30,000 7.05 7.18 7.02 0 0 0
27/09/2022
7.05
 46,000 7.05 7.12 6.98 0 0 0
26/09/2022
7.05
 120,200 7.28 7.28 6.92 0 0 0
23/09/2022
7.28
 59,700 7.28 7.35 7.28 0 0 0
22/09/2022
7.28
 55,300 7.25 7.38 7.22 0 0 0
21/09/2022
7.25
 26,800 7.32 7.32 7.22 0 0 0
20/09/2022
7.32
 33,600 7.32 7.32 7.18 0 0 0
19/09/2022
7.32
 100,600 7.42 7.45 7.22 0 0 0
16/09/2022
7.42
 50,400 7.55 7.55 7.38 0 0 0
15/09/2022
7.55
 48,800 7.52 7.78 7.52 0 0 0
14/09/2022
7.52
 80,500 7.52 7.58 7.42 0 0 0
13/09/2022
7.52
 36,000 7.58 7.62 7.52 0 0 0
12/09/2022
7.58
 24,400 7.58 7.72 7.58 0 90 0
09/09/2022
7.58
 107,200 7.58 7.62 7.42 0 0 0
08/09/2022
7.58
 60,300 7.58 7.65 7.45 0 0 0
07/09/2022
7.58
 66,600 7.78 7.78 7.58 0 0 0
06/09/2022
7.78
 90,400 7.72 7.85 7.72 0 0 0
05/09/2022
7.72
 69,000 7.65 7.78 7.58 0 0 0
31/08/2022
7.65
 118,200 7.68 7.68 7.52 0 0 0
30/08/2022
7.68
 106,100 7.75 7.78 7.58 0 0 0
29/08/2022
7.75
 163,800 7.65 7.82 7.48 0 0 0
26/08/2022
7.65
 143,900 7.92 7.92 7.65 0 0 0
25/08/2022
7.92
 126,000 7.85 8.18 7.78 0 0 0
24/08/2022
7.85
 124,600 7.78 8.18 7.78 0 0 0
23/08/2022
7.78
 288,100 7.28 7.78 7.28 0 0 0
22/08/2022
7.28
 63,300 7.22 7.32 7.12 0 0 0
19/08/2022
7.22
 53,900 7.32 7.38 7.22 0 0 0
18/08/2022
7.32
 47,600 7.32 7.32 7.22 0 0 0
17/08/2022
7.32
 52,700 7.42 7.45 7.28 0 0 0
16/08/2022
7.42
 46,900 7.38 7.48 7.32 0 0 0
15/08/2022
7.38
 29,600 7.28 7.58 7.32 0 0 0
12/08/2022
7.28
 32,500 7.38 7.42 7.28 0 0 0
11/08/2022
7.38
 64,100 7.32 7.45 7.28 0 0 0
10/08/2022
7.32
 51,400 7.32 7.38 7.22 0 0 0
09/08/2022
7.32
 45,500 7.32 7.42 7.25 0 0 0
08/08/2022
7.32
 46,800 7.25 7.45 7.18 0 0 0
05/08/2022
7.25
 126,500 7.32 7.35 7.08 0 0 0
04/08/2022
7.32
 67,400 7.32 7.52 7.12 0 0 0
03/08/2022
7.32
 177,500 7.18 7.35 7.08 0 0 0
02/08/2022
7.18
 104,700 7.02 7.25 7.02 0 0 0
01/08/2022
7.02
 137,300 6.92 7.05 6.92 0 0 0
29/07/2022
6.92
 58,600 6.92 6.95 6.85 0 0 0
28/07/2022
6.92
 58,800 6.85 6.95 6.82 0 0 0
27/07/2022
6.85
 16,500 6.88 6.92 6.78 0 0 0
26/07/2022
6.88
 48,500 6.85 6.92 6.78 0 0 0
25/07/2022
6.85
 59,800 6.92 6.92 6.75 0 0 0
22/07/2022
6.92
 54,800 6.95 7.02 6.92 0 0 0
21/07/2022
6.95
 13,200 6.95 7.05 6.92 0 0 0
20/07/2022
6.95
 65,500 6.92 7.02 6.92 0 0 0
19/07/2022
6.92
 78,100 6.85 6.98 6.85 0 0 0
18/07/2022
6.85
 82,800 6.82 7.02 6.75 0 0 0
15/07/2022
6.82
 43,400 6.78 7.05 6.78 0 0 0
14/07/2022
6.78
 52,500 6.92 6.92 6.72 0 0 0
13/07/2022
6.92
 48,100 6.88 6.92 6.82 0 0 0
12/07/2022
6.88
 59,500 6.78 6.95 6.78 0 0 0
11/07/2022
6.78
 31,300 6.85 6.92 6.75 0 0 0
08/07/2022
6.85
 21,600 6.75 6.92 6.78 0 0 0
07/07/2022
6.75
 37,300 6.72 6.85 6.72 0 0 0
06/07/2022
6.72
 121,800 6.98 6.98 6.72 0 0 0
05/07/2022
6.98
 26,100 7.12 7.12 6.92 0 0 0
04/07/2022
7.12
 31,800 7.05 7.12 7.02 0 0 0
01/07/2022
7.05
 69,000 7.02 7.05 6.92 0 0 0
30/06/2022
7.02
 36,600 7.12 7.18 7.02 0 0 0
29/06/2022
7.12
 40,900 7.12 7.18 7.02 0 0 0

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