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)
27/01/2022
8.85
 86,800 9.01 9.05 8.71 0 19,300 -0.3
26/01/2022
9.01
 43,900 8.91 9.05 8.91 0 1,900 0
25/01/2022
8.91
 91,400 8.88 8.98 8.71 0 7,200 -0.1
24/01/2022
8.88
 121,100 9.41 9.41 8.88 0 18,200 -0.2
21/01/2022
9.41
 143,400 9.55 9.65 9.28 0 0 0
20/01/2022
9.55
 203,900 9.21 9.84 8.98 0 8,000 -0.1
19/01/2022
9.21
 49,900 8.98 9.31 9.01 0 0 0
18/01/2022
8.98
 224,000 9.74 9.74 8.98 0 0 0
17/01/2022
9.74
 96,200 9.91 9.98 9.71 0 0 0
14/01/2022
9.91
 128,200 9.98 9.98 9.68 0 0 0
13/01/2022
9.98
 260,000 9.98 10.24 9.78 0 0 0
12/01/2022
9.98
 287,600 10.04 10.18 9.84 0 0 0
11/01/2022
10.04
 352,100 10.18 10.21 10.04 0 25,300 -0.4
10/01/2022
10.18
 358,700 10.31 10.34 10.18 0 0 0
07/01/2022
10.31
 339,400 10.24 10.41 10.21 0 0 0
06/01/2022
10.24
 480,400 10.44 10.44 10.24 0 0 0
05/01/2022
10.44
 435,100 10.41 10.58 10.38 0 0 0
04/01/2022
10.41
 864,200 10.48 10.48 9.98 0 1,100 0.0
31/12/2021
10.48
 89,300 10.58 10.61 10.48 0 0 0
30/12/2021
10.58
 77,400 10.51 10.71 10.44 0 0 0
29/12/2021
10.51
 110,300 10.48 10.51 10.41 0 0 0
28/12/2021
10.48
 215,000 10.61 10.64 10.44 0 0 0
27/12/2021
10.61
 89,900 10.58 10.78 10.51 0 0 0
24/12/2021
10.58
 210,300 10.58 10.88 10.58 0 0 0
23/12/2021
10.58
 337,200 10.41 10.58 10.24 0 0 0
22/12/2021
10.41
 251,900 10.58 10.68 10.38 0 0 0
21/12/2021
10.58
 137,000 10.61 10.64 10.48 0 0 0
20/12/2021
10.61
 215,900 10.81 10.81 10.48 0 10,600 -0.2
17/12/2021
10.81
 88,500 10.91 10.91 10.74 0 0 0
16/12/2021
10.91
 157,100 11.11 11.21 10.64 0 0 0
15/12/2021
11.11
 369,400 10.84 11.24 10.78 0 0 0
14/12/2021
10.84
 122,100 10.84 10.88 10.51 0 2,000 0.0
13/12/2021
10.84
 204,900 10.51 10.98 10.51 0 0 0
10/12/2021
10.51
 142,900 10.54 10.54 10.41 0 0 0
09/12/2021
10.54
 119,500 10.54 10.58 10.44 0 0 0
08/12/2021
10.54
 104,400 10.58 10.64 10.44 0 6,000 -0.1
07/12/2021
10.58
 167,700 10.24 10.64 10.24 0 0 0
06/12/2021
10.24
 305,900 10.64 10.64 10.24 0 0 0
03/12/2021
10.64
 182,000 10.78 10.84 10.64 0 0 0
02/12/2021
10.78
 174,000 10.91 10.91 10.74 0 0 0
01/12/2021
10.91
 179,000 10.74 10.91 10.64 0 0 0
30/11/2021
10.74
 293,600 10.84 11.24 10.74 0 1,000 0.0
29/11/2021
10.84
 250,300 10.88 10.91 10.21 0 0 0
26/11/2021
10.88
 419,200 11.21 11.21 10.81 0 0 0
25/11/2021
11.21
 235,000 11.24 11.24 11.04 0 0 0
24/11/2021
11.24
 242,400 11.04 11.37 10.94 0 0 0
23/11/2021
11.04
 149,800 10.71 11.18 10.78 0 0 0
22/11/2021
10.71
 702,600 11.44 11.44 10.71 0 0 0
19/11/2021
11.44
 984,300 12.11 12.11 11.41 0 0 0
18/11/2021
12.11
 514,800 12.24 12.24 11.87 0 24,100 -0.4
17/11/2021
12.24
 405,500 12.51 12.64 12.24 0 24,600 -0.5
16/11/2021
12.51
 978,600 12.14 12.57 11.87 0 0 0
15/11/2021
12.14
 1,107,800 11.87 12.54 11.51 0 0 0
12/11/2021
11.87
 870,500 12.07 12.07 11.51 0 0 0
11/11/2021
12.07
 1,108,500 11.87 12.37 11.87 0 0 0
10/11/2021
11.87
 1,560,100 11.11 11.87 11.31 0 0 0
09/11/2021
11.11
 1,020,400 10.71 11.18 10.71 0 0 0
08/11/2021
10.71
 282,300 10.74 10.84 10.68 0 0 0
05/11/2021
10.74
 200,300 10.61 10.81 10.54 0 0 0
04/11/2021
10.61
 278,900 10.48 10.78 10.38 0 0 0
03/11/2021
10.48
 705,300 10.91 10.91 10.38 0 0 0
02/11/2021
10.91
 409,200 10.91 11.01 10.78 0 0 0
01/11/2021
10.91
 533,300 11.11 11.18 10.88 0 0 0
29/10/2021
11.11
 1,008,600 11.01 11.31 10.71 0 0 0
28/10/2021
11.01
 686,100 11.27 11.34 10.98 0 0 0
27/10/2021
11.27
 515,000 11.11 11.51 11.04 0 0 0
26/10/2021
11.11
 938,400 10.68 11.18 10.68 0 0 0
25/10/2021
10.68
 312,800 10.61 10.84 10.64 0 0 0
22/10/2021
10.61
 259,000 10.48 10.78 10.51 0 0 0
21/10/2021
10.48
 228,700 10.48 10.51 10.34 0 0 0
20/10/2021
10.48
 378,200 10.41 10.61 10.31 0 44,800 -0.7
19/10/2021
10.41
 740,100 10.78 10.78 10.38 0 0 0
18/10/2021
10.78
 463,700 10.98 11.04 10.74 0 0 0
15/10/2021
10.98
 420,300 10.78 11.01 10.74 0 0 0
14/10/2021
10.78
 1,214,800 11.01 11.31 10.64 0 0 0
13/10/2021
11.01
 992,800 11.01 11.01 10.61 0 0 0
12/10/2021
11.01
 595,100 11.24 11.24 10.88 0 0 0
11/10/2021
11.24
 436,600 11.61 11.81 11.21 0 0 0
08/10/2021
11.61
 593,800 11.08 11.81 11.08 0 0 0
07/10/2021
11.08
 826,500 11.44 11.44 11.04 0 0 0
06/10/2021
11.44
 670,800 11.44 11.57 11.11 0 0 0
05/10/2021
11.44
 804,100 11.84 11.97 11.24 0 0 0
04/10/2021
11.84
 2,256,700 11.24 12.01 11.84 0 1,000 0.0
01/10/2021
11.24
 1,207,800 10.51 11.24 10.31 0 0 0
30/09/2021
10.51
 309,800 10.68 10.81 10.48 0 0 0
29/09/2021
10.68
 482,500 10.44 10.88 10.41 0 0 0
28/09/2021
10.44
 542,000 9.98 10.68 9.84 0 0 0
27/09/2021
9.98
 359,600 10.04 10.44 9.78 0 0 0
24/09/2021
10.04
 452,300 10.34 10.64 9.78 0 0 0
23/09/2021
10.34
 956,500 11.11 11.11 10.34 0 1,000 0.0
22/09/2021
11.11
 446,900 11.31 11.31 10.91 0 0 0
21/09/2021
11.31
 516,200 10.84 11.44 10.48 0 0 0
20/09/2021
10.84
 1,674,100 10.24 10.94 10.64 0 0 0
17/09/2021
10.24
 1,028,700 9.58 10.24 9.74 0 500 0.0
16/09/2021
9.58
 250,800 9.61 9.78 9.51 0 0 0
15/09/2021
9.61
 625,500 9.31 9.71 9.18 0 1,600 0.0
14/09/2021
9.31
 298,000 9.18 9.65 9.05 0 1,400 0.0
13/09/2021
9.18
 282,000 9.31 9.31 9.11 0 0 0
10/09/2021
9.31
 210,800 9.45 9.48 9.25 0 600 0.0
09/09/2021
9.45
 413,500 9.38 9.48 9.21 0 1,200 0.0

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