CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.85
0.05
(0.39%)
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)
02/07/2020
6.52
 4,420 6.42 6.52 6.52 0 50,000 -0.5
01/07/2020
6.42
 2,500 6.42 6.42 6.42 1,470 370,000 -3.9
30/06/2020
6.42
 4,940 6.49 6.49 6.42 0 700,000 -7.4
29/06/2020
6.49
 100 6.64 6.64 6.49 0 0 0
26/06/2020
6.64
 100 6.61 6.64 6.64 0 0 0
25/06/2020
6.61
 60 6.58 6.61 6.61 0 0 0
24/06/2020
6.58
 13,200 6.61 6.61 6.58 0 0 0
23/06/2020
6.61
 14,530 6.64 6.64 6.58 0 0 0
22/06/2020
6.64
 1,090 6.64 6.64 6.49 0 0 0
19/06/2020
6.64
 9,620 6.61 6.64 6.58 0 0 0
18/06/2020
6.61
 0 6.61 6.61 6.61 0 0 0
17/06/2020
6.61
 5,950 6.64 6.64 6.39 30 0 0.0
16/06/2020
6.64
 2,820 6.55 6.64 6.39 10 0 0.0
15/06/2020
6.55
 13,170 6.39 6.64 6.39 40 0 0.0
12/06/2020
6.39
 4,120 6.52 6.52 6.21 10 0 0.0
11/06/2020
6.52
 15,540 6.52 6.52 6.49 10 11,620 -0.1
10/06/2020
6.52
 12,790 6.52 6.70 6.46 10 10,000 -0.1
09/06/2020
6.52
 61,240 6.18 6.61 6.21 20 48,300 -0.5
08/06/2020
6.18
 36,720 6.30 6.30 6.09 0 0 0
05/06/2020
6.30
 2,030 6.30 6.30 6.27 0 0 0
04/06/2020
6.30
 890 6.39 6.39 6.30 0 0 0
03/06/2020
6.39
 120 6.30 6.39 6.39 120 0 0.0
02/06/2020
6.30
 800 6.36 6.36 6.30 0 0 0
01/06/2020
6.36
 280 6.15 6.39 6.09 120 0 0.0
29/05/2020
6.15
 1,060 6.21 6.21 6.15 0 0 0
28/05/2020
6.21
 20 6.15 6.21 6.15 0 0 0
27/05/2020
6.15
 1,470 6.21 6.21 6.15 0 0 0
26/05/2020
6.21
 40 6.33 6.33 5.97 10 0 0.0
25/05/2020
6.33
 320 6.30 6.33 6.30 0 0 0
22/05/2020
6.30
 120 6.24 6.30 6.30 0 0 0
21/05/2020
6.24
 1,650 6.24 6.24 6.03 150 0 0.0
20/05/2020
6.24
 5,270 6.24 6.33 6.15 120 5,000 -0.0
19/05/2020
6.24
 870 6.24 6.24 6.09 110 0 0.0
18/05/2020
6.24
 9,940 6.12 6.24 6.12 10 2,500 -0.0
15/05/2020
6.12
 7,480 6.21 6.21 6.03 10 6,600 -0.1
14/05/2020
6.21
 730 6.18 6.21 6.09 10 0 0.0
13/05/2020
6.18
 100 6.24 6.24 6.18 0 0 0
12/05/2020
6.24
 3,000 6.09 6.24 6.09 140 0 0.0
11/05/2020
6.09
 5,180 6.24 6.24 6.09 0 1,100 -0.0
08/05/2020
6.24
 7,010 6.12 6.24 6.08 130 0 0.0
07/05/2020
6.12
 350 6.15 6.18 5.97 10 0 0.0
06/05/2020
6.15
 1,110 6.03 6.21 6.15 110 0 0.0
05/05/2020
6.03
 6,120 6.09 6.09 5.66 0 0 0
04/05/2020
6.09
 210 6.03 6.39 6.09 10 0 0.0
29/04/2020
6.03
 480 6.09 6.09 6.03 0 0 0
28/04/2020
6.09
 1,360 6.21 6.21 6.09 100 0 0.0
27/04/2020
6.21
 420 6.18 6.30 6.15 10 0 0.0
24/04/2020
6.18
 1,590 6.15 6.21 5.89 140 0 0.0
23/04/2020
6.15
 420 6.15 6.24 5.85 110 0 0.0
22/04/2020
6.15
 1,230 6.18 6.21 5.85 110 0 0.0
21/04/2020
6.18
 5,340 5.91 6.30 5.85 150 0 0.0
20/04/2020
5.91
 1,590 6.21 6.30 5.81 0 0 0
17/04/2020
6.21
 1,290 6.09 6.30 5.69 240 400 -0.0
16/04/2020
6.09
 100 6.09 6.09 6.09 100 0 0.0
15/04/2020
6.09
 510 6.09 6.52 5.79 120 0 0.0
14/04/2020
6.09
 160 6.09 6.09 6.09 160 0 0.0
13/04/2020
6.09
 50 6.09 6.09 6.09 50 0 0.0
10/04/2020
6.09
 1,230 6.03 6.09 5.63 0 20 -0.0
09/04/2020
6.03
 2,360 5.91 6.03 5.69 30 0 0.0
08/04/2020
5.91
 300 6.03 6.03 5.91 0 0 0
07/04/2020
6.03
 5,850 6.09 6.09 5.79 0 5,720 -0.1
06/04/2020
6.09
 10 6.21 6.21 6.09 0 10 -0.0
03/04/2020
6.21
 12,580 6.09 6.21 6.09 170 10,000 -0.1
01/04/2020
6.09
 0 6.09 6.09 6.09 0 0 0
31/03/2020
6.09
 10 6.03 6.09 6.09 0 0 0
30/03/2020
6.03
 280 5.97 6.03 5.90 0 0 0
27/03/2020
5.97
 1,010 6.09 6.09 5.97 10 0 0.0
26/03/2020
6.09
 20 6.09 6.09 6.03 0 10 -0.0
25/03/2020
6.09
 210 5.91 6.09 6.09 210 0 0.0
24/03/2020
5.91
 120 6.03 6.03 5.91 0 0 0
23/03/2020
6.03
 30 6.12 6.36 6.03 20 0 0.0
20/03/2020
6.12
 3,410 6.33 6.33 5.91 0 0 0
19/03/2020
6.33
 350 6.09 6.33 5.78 120 0 0.0
18/03/2020
6.09
 220 5.92 6.09 6.09 120 0 0.0
17/03/2020
5.92
 7,820 6.36 6.36 5.92 1,000 5,300 -0.0
16/03/2020
6.36
 0 6.36 6.36 6.36 0 0 0
13/03/2020
6.36
 0 6.36 6.36 6.36 0 0 0
12/03/2020
6.36
 110 6.36 6.36 5.92 10 0 0.0
11/03/2020
6.36
 3,200 6.36 6.36 5.97 0 0 0
10/03/2020
6.36
 4,810 6.64 6.64 6.21 10 0 0.0
09/03/2020
6.64
 5,010 6.67 6.67 6.21 10 5,000 -0.1
06/03/2020
6.67
 1,270 6.46 6.70 6.46 230 0 0.0
05/03/2020
6.46
 1,300 6.30 6.64 6.33 120 0 0.0
04/03/2020
6.30
 3,390 6.70 6.70 6.24 10 0 0.0
03/03/2020
6.70
 180 6.70 6.70 6.70 180 0 0.0
02/03/2020
6.70
 300 6.39 6.70 6.12 150 0 0.0
28/02/2020
6.39
 2,780 6.76 6.76 6.33 0 0 0
27/02/2020
6.76
 750 6.76 6.82 6.70 720 0 0.0
26/02/2020
6.76
 0 6.76 6.76 6.76 0 0 0
25/02/2020
6.76
 0 6.76 6.76 6.76 0 0 0
24/02/2020
6.76
 28,520 6.85 6.85 6.42 0 27,690 -0.3
21/02/2020
6.85
 400 6.85 6.85 6.85 300 0 0.0
20/02/2020
6.85
 3,500 6.79 6.85 6.64 260 530 -0.0
19/02/2020
6.79
 3,370 6.82 6.82 6.36 600 1,000 -0.0
18/02/2020
6.82
 120 6.82 6.82 6.82 120 0 0.0
17/02/2020
6.82
 240 6.42 6.82 6.82 40 0 0.0
14/02/2020
6.42
 3,080 6.88 6.88 6.42 0 0 0
13/02/2020
6.88
 1,640 6.70 6.88 6.88 1,640 0 0.0
12/02/2020
6.70
 610 6.85 6.85 6.61 0 0 0
11/02/2020
6.85
 150 6.85 6.85 6.85 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |