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)
14/04/2021
7.24
 89,100 7.18 7.32 7.13 18,300 0 0.2
13/04/2021
7.18
 80,800 7.10 7.26 7.13 15,000 0 0.2
12/04/2021
7.10
 39,600 7.15 7.15 7.04 0 0 0
09/04/2021
7.15
 29,500 7.15 7.26 7.10 1,000 0 0.0
08/04/2021
7.15
 34,000 7.15 7.15 7.10 0 0 0
07/04/2021
7.15
 20,700 7.10 7.15 7.02 2,000 0 0.0
06/04/2021
7.10
 173,700 6.88 7.13 6.88 5,000 141,000 -1.7
05/04/2021
6.88
 68,800 6.88 6.94 6.83 24,900 56,100 -0.4
02/04/2021
6.88
 32,700 6.88 6.94 6.88 8,500 6,500 0.0
01/04/2021
6.88
 31,600 6.88 6.94 6.83 13,500 22,500 -0.1
31/03/2021
6.88
 13,200 6.88 6.94 6.88 0 10,800 -0.1
30/03/2021
6.88
 87,000 6.88 6.99 6.80 18,000 37,300 -0.2
29/03/2021
6.88
 13,600 6.85 6.99 6.85 0 7,700 -0.1
26/03/2021
6.85
 8,100 6.91 6.94 6.83 0 0 0
25/03/2021
6.91
 9,300 6.94 6.96 6.91 0 0 0
24/03/2021
6.94
 10,600 6.94 7.04 6.94 700 0 0.0
23/03/2021
6.94
 17,600 6.94 7.07 6.91 1,200 0 0.0
22/03/2021
6.94
 92,300 7.04 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 7.10 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 7.10 7.21 7.02 600 0 0.0
15/03/2021
7.10
 15,100 7.04 7.15 7.04 0 1,100 0.0
12/03/2021
7.04
 29,800 7.15 7.24 7.04 0 100 0.0
11/03/2021
7.15
 16,500 7.15 7.15 6.99 200 0 0.0
10/03/2021
7.15
 15,800 6.99 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 6.99 7.26 7.15 4,500 0 0.1
05/03/2021
6.99
 68,900 6.80 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 6.69 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 6.66 6.74 6.69 0 0 0
26/02/2021
6.66
 9,800 6.72 6.72 6.55 100 0 0.0
25/02/2021
6.72
 74,100 6.61 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 6.74 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 6.66 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 6.61 6.61 6.44 0 0 0
04/02/2021
6.61
 6,100 6.58 6.61 6.50 0 0 0
03/02/2021
6.58
 5,900 6.42 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 6.20 6.55 6.28 0 0 0
28/01/2021
6.20
 45,200 6.66 6.66 6.20 0 1,500 0.0
27/01/2021
6.66
 43,000 6.85 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 6.94 6.94 6.77 0 0 0
21/01/2021
6.94
 45,700 6.80 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 7.02 7.43 6.74 0 0 0
18/01/2021
7.02
 312,100 6.61 7.04 6.74 700 0 0.0
15/01/2021
6.61
 47,600 6.44 6.66 6.39 9,700 0 0.1
14/01/2021
6.44
 3,500 6.55 6.55 6.39 100 0 0.0
13/01/2021
6.55
 9,600 6.50 6.55 6.50 2,000 0 0.0
12/01/2021
6.50
 37,000 6.12 6.53 6.17 2,000 0 0.0
11/01/2021
6.12
 171,800 6.42 6.42 6.12 1,900 0 0.0
08/01/2021
6.42
 100 6.28 6.42 6.42 0 0 0
07/01/2021
6.28
 11,800 6.42 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 6.17 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 6.42 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 5.95 6.01 6.01 0 0 0
21/12/2020
5.95
 2,780 6.12 6.12 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 5.87 6.06 5.90 0 0 0
16/12/2020
5.87
 16,960 6.09 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 5.98 6.12 5.98 0 0 0
07/12/2020
5.98
 12,990 6.01 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 6.12 6.12 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 6.12 6.17 5.84 0 0 0
26/11/2020
6.12
 510 6.14 6.14 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 5.98 5.98 5.84 200 0 0.0
23/11/2020
5.98
 1,410 5.95 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

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