CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.05
-0.05
(-0.50%)
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
(2026-09-08) 		1.35 13.71% 2,496,800 0 0
9.68
11.20
10.05
2 tháng
(2026-08-10) 		1.25 12.56% 3,088,100 0 0
9.68
11.20
10.05
3 tháng
(2026-07-10) 		1.25 12.51% 3,889,500 -100 0.0
9.45
11.20
10.05
6 tháng
(2026-04-13) 		0.93 9.03% 8,440,800 -100 0.0
9.45
11.20
10.05
12 tháng
(2025-10-13) 		0.97 9.51% 21,967,600 -900 0.0
9.41
12.27
10.05
24 tháng
(2024-10-18) 		1.09 10.77% 68,234,600 -15,600 -0.2
8.04
12.27
10.05
36 tháng
(2023-10-24) 		2.70 31.69% 126,452,100 -23,100 -0.3
7.53
12.27
10.05
60 tháng
(2021-11-03) 		0.72 6.90% 228,434,700 -176,356 -2.7
4.80
12.51
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
6.94
 92,300 7.15 7.15 6.94 300 84,900 -1.1
19/03/2021
7.04
 7,100 6.99 7.07 6.99 100 0 0.0
18/03/2021
6.99
 86,500 7.13 7.13 6.99 100 82,800 -1.1
17/03/2021
7.10
 11,700 7.04 7.10 7.04 0 0 0
16/03/2021
7.04
 44,100 7.21 7.21 7.02 600 0 0.0
15/03/2021
7.10
 15,100 7.15 7.15 7.04 0 1,100 0.0
12/03/2021
7.04
 29,800 7.10 7.24 7.04 0 100 0.0
11/03/2021
7.15
 16,500 6.99 7.15 6.99 200 0 0.0
10/03/2021
7.15
 15,800 7.13 7.18 7.13 6,400 0 0.1
09/03/2021
6.99
 18,800 7.18 7.18 6.99 3,000 0 0.0
08/03/2021
7.18
 35,400 7.26 7.26 7.15 4,500 0 0.1
05/03/2021
6.99
 68,900 6.94 7.04 6.91 6,500 1,000 0.1
04/03/2021
6.80
 43,000 6.77 6.96 6.77 0 0 0
03/03/2021
6.77
 23,800 6.77 6.77 6.74 0 0 0
02/03/2021
6.69
 23,300 6.74 6.74 6.69 0 0 0
01/03/2021
6.74
 30,800 6.72 6.74 6.69 0 0 0
26/02/2021
6.66
 9,800 6.55 6.66 6.55 100 0 0.0
25/02/2021
6.72
 74,100 6.74 6.74 6.53 0 0 0
24/02/2021
6.61
 21,800 6.80 6.80 6.61 600 0 0.0
23/02/2021
6.80
 16,900 6.80 6.80 6.61 0 0 0
22/02/2021
6.74
 27,200 6.77 6.85 6.74 1,800 0 0.0
19/02/2021
6.77
 51,200 6.55 6.77 6.33 0 0 0
18/02/2021
6.66
 22,200 6.63 6.83 6.61 0 0 0
17/02/2021
6.63
 20,500 6.63 6.66 6.61 0 0 0
09/02/2021
6.63
 80,900 6.50 6.63 6.44 600 0 0.0
08/02/2021
6.50
 8,300 6.44 6.55 6.44 1,600 0 0.0
05/02/2021
6.44
 124,500 6.53 6.55 6.44 0 0 0
04/02/2021
6.61
 6,100 6.53 6.61 6.50 0 0 0
03/02/2021
6.58
 5,900 6.44 6.66 6.44 0 0 0
02/02/2021
6.42
 6,800 6.33 6.42 6.33 0 0 0
01/02/2021
6.33
 12,900 6.33 6.50 6.06 0 0 0
29/01/2021
6.33
 20,300 6.28 6.55 6.28 0 0 0
28/01/2021
6.20
 45,200 6.28 6.31 6.20 0 1,500 0.0
27/01/2021
6.66
 43,000 6.77 6.88 6.55 0 0 0
26/01/2021
6.85
 44,600 6.94 6.99 6.72 0 0 0
25/01/2021
6.94
 71,500 6.77 7.04 6.77 0 0 0
22/01/2021
6.77
 18,200 6.80 6.80 6.77 0 0 0
21/01/2021
6.94
 45,700 6.88 6.99 6.69 0 0 0
20/01/2021
6.80
 28,000 6.74 6.80 6.31 0 0 0
19/01/2021
6.74
 26,600 7.43 7.43 6.74 0 0 0
18/01/2021
7.02
 312,100 6.74 7.04 6.74 700 0 0.0
15/01/2021
6.61
 47,600 6.55 6.66 6.39 9,700 0 0.1
14/01/2021
6.44
 3,500 6.44 6.44 6.39 100 0 0.0
13/01/2021
6.55
 9,600 6.53 6.55 6.50 2,000 0 0.0
12/01/2021
6.50
 37,000 6.17 6.53 6.17 2,000 0 0.0
11/01/2021
6.12
 171,800 6.28 6.28 6.12 1,900 0 0.0
08/01/2021
6.42
 100 6.42 6.42 6.42 0 0 0
07/01/2021
6.28
 11,800 6.44 6.44 6.28 2,400 0 0.0
06/01/2021
6.42
 11,000 6.39 6.42 6.39 0 0 0
05/01/2021
6.39
 2,400 6.42 6.42 6.39 200 0 0.0
04/01/2021
6.42
 1,100 6.23 6.42 6.23 100 0 0.0
31/12/2020
6.17
 1,770 6.28 6.47 6.17 0 300 0.0
30/12/2020
6.28
 6,730 6.33 6.53 6.25 0 0 0
29/12/2020
6.33
 2,390 6.28 6.42 6.28 0 0 0
28/12/2020
6.42
 41,580 6.09 6.50 6.09 20,000 0 0.2
25/12/2020
6.09
 3,980 6.01 6.14 6.01 0 0 0
24/12/2020
6.01
 5,840 6.01 6.12 5.98 0 3,360 0.0
23/12/2020
6.01
 6,300 6.01 6.01 6.01 0 0 0
22/12/2020
6.01
 19,970 6.01 6.01 6.01 0 0 0
21/12/2020
5.95
 2,780 5.95 6.03 5.95 0 0 0
18/12/2020
6.12
 1,010 6.01 6.12 5.95 0 0 0
17/12/2020
6.01
 8,310 6.06 6.06 5.90 0 0 0
16/12/2020
5.87
 16,960 5.92 6.12 5.76 0 0 0
15/12/2020
6.09
 1,670 6.01 6.09 6.01 0 0 0
14/12/2020
6.01
 1,040 6.01 6.01 6.01 0 0 0
11/12/2020
6.01
 46,720 5.95 6.12 5.95 0 0 0
10/12/2020
5.95
 4,510 6.03 6.03 5.95 0 0 0
09/12/2020
6.03
 9,980 6.01 6.03 5.87 0 0 0
08/12/2020
6.01
 5,060 6.01 6.12 5.98 0 0 0
07/12/2020
5.98
 12,990 5.98 6.01 5.95 0 0 0
04/12/2020
6.01
 22,510 5.87 6.01 5.87 0 22,500 -0.2
03/12/2020
5.87
 17,970 5.87 5.87 5.87 0 17,970 -0.2
02/12/2020
5.87
 10 5.87 5.87 5.87 0 0 0
01/12/2020
6.12
 0 6.12 6.12 6.12 0 0 0
30/11/2020
6.12
 0 6.12 6.12 6.12 0 0 0
27/11/2020
6.12
 1,150 6.17 6.17 5.84 0 0 0
26/11/2020
6.12
 510 5.79 6.12 5.79 0 0 0
25/11/2020
6.14
 40 5.84 6.14 5.84 0 0 0
24/11/2020
5.84
 3,040 5.84 5.90 5.84 200 0 0.0
23/11/2020
5.98
 1,410 5.98 5.98 5.90 0 0 0
20/11/2020
5.95
 2,960 6.20 6.20 5.90 0 0 0
19/11/2020
6.20
 0 6.20 6.20 6.20 0 0 0
18/11/2020
6.20
 0 6.20 6.20 6.20 0 0 0
17/11/2020
6.20
 1,600 6.33 6.33 6.20 0 0 0
16/11/2020
6.23
 10 6.23 6.23 6.23 0 0 0
13/11/2020
6.01
 6,220 6.01 6.01 6.01 0 0 0
12/11/2020
5.92
 520 5.95 5.95 5.92 0 0 0
11/11/2020
5.90
 10 5.90 5.90 5.90 0 0 0
10/11/2020
5.90
 120 5.90 5.90 5.90 0 0 0
09/11/2020
6.25
 10 6.25 6.25 6.25 0 0 0
06/11/2020
6.12
 100 6.23 6.23 6.12 0 0 0
05/11/2020
6.01
 500 6.01 6.01 6.01 0 0 0
04/11/2020
6.25
 10 6.25 6.25 6.25 0 0 0
03/11/2020
5.98
 50 6.06 6.06 5.98 0 0 0
02/11/2020
5.87
 770 6.12 6.12 5.84 0 0 0
30/10/2020
6.25
 0 6.25 6.25 6.25 0 0 0
29/10/2020
6.25
 110 6.01 6.25 6.01 0 0 0
28/10/2020
6.25
 2,160 6.01 6.25 6.01 0 0 0
27/10/2020
6.01
 10 6.01 6.01 6.01 0 0 0
26/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0

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