CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

13.05
0.25
(1.95%)
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
(2024-08-21) 		-0.55 -4.04% 3,659,700 0 0
12.80
13.60
13.05
2 tháng
(2024-07-22) 		0.15 1.16% 12,907,000 0 0
12.25
13.70
13.05
3 tháng
(2024-06-24) 		0.96 7.93% 16,759,000 0 0
12.09
13.70
13.05
6 tháng
(2024-03-25) 		2.14 19.63% 39,596,300 -7,566 -0.1
10.68
13.73
13.05
12 tháng
(2023-09-26) 		1.91 17.18% 69,489,400 -7,566 -0.1
9.45
13.73
13.05
24 tháng
(2022-10-03) 		4.32 49.47% 109,414,500 -7,632 -0.1
6.02
13.73
13.05
36 tháng
(2021-10-06) 		-1.32 -9.19% 170,296,900 -205,622 -3.2
6.02
15.71
13.05
60 tháng
(2019-10-17) 		5.89 82.37% 199,447,870 -3,989,010 -48.0
5.91
15.71
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
6.72
 960 6.85 6.88 6.60 0 0 0
18/09/2018
6.85
 4,500 6.85 6.85 6.60 520 0 0.0
17/09/2018
6.85
 2,330 6.65 6.88 6.65 420 0 0.0
14/09/2018
6.65
 2,340 6.85 6.88 6.65 1,960 0 0.0
13/09/2018
6.85
 1,290 6.83 6.85 6.80 150 0 0.0
12/09/2018
6.83
 3,080 6.85 6.85 6.62 250 820 -0.0
11/09/2018
6.85
 360 6.85 6.85 6.62 210 0 0.0
10/09/2018
6.85
 210 6.75 6.85 6.60 110 0 0.0
07/09/2018
6.75
 5,540 6.93 6.93 6.60 20 0 0.0
06/09/2018
6.93
 3,080 6.85 7.10 6.80 0 0 0
05/09/2018
6.85
 4,090 6.60 6.85 6.50 3,150 3,700 -0.0
04/09/2018
6.60
 3,390 6.90 6.90 6.55 0 0 0
31/08/2018
6.90
 480 6.60 6.95 6.80 380 0 0.0
30/08/2018
6.60
 10,140 6.60 6.83 6.52 620 0 0.0
29/08/2018
6.60
 890 6.65 6.83 6.60 60 0 0.0
28/08/2018
6.65
 2,770 6.75 6.75 6.45 220 0 0.0
27/08/2018
6.75
 710 6.98 6.98 6.60 110 0 0.0
24/08/2018
6.98
 50 6.60 6.98 6.98 20 0 0.0
23/08/2018
6.60
 5,500 6.50 6.80 6.47 10 0 0.0
22/08/2018
6.50
 3,530 6.60 6.83 6.34 10 0 0.0
21/08/2018
6.60
 2,350 6.55 6.85 6.55 110 0 0.0
20/08/2018
6.55
 11,920 6.85 6.85 6.50 10,010 0 0.1
17/08/2018
6.85
 380 6.95 6.98 6.75 150 30 0.0
16/08/2018
6.95
 10 6.85 6.95 6.95 0 0 0
15/08/2018
6.85
 220 6.85 6.95 6.85 210 0 0.0
14/08/2018
6.85
 1,510 6.70 7.00 6.67 110 0 0.0
13/08/2018
6.70
 850 6.80 7.00 6.70 260 0 0.0
10/08/2018
6.80
 9,330 6.80 6.98 6.60 340 3,250 -0.0
09/08/2018
6.80
 1,370 6.75 6.90 6.57 500 0 0.0
08/08/2018
6.75
 1,830 6.90 7.00 6.67 1,100 0 0.0
07/08/2018
6.90
 1,190 6.88 6.90 6.65 300 0 0.0
06/08/2018
6.88
 2,030 6.90 7.10 6.88 10 0 0.0
03/08/2018
6.90
 410 6.90 6.90 6.75 160 0 0.0
02/08/2018
6.90
 1,140 6.85 6.98 6.72 500 0 0.0
01/08/2018
6.85
 10,290 6.98 6.98 6.70 10,060 0 0.1
31/07/2018
6.98
 10,060 6.90 6.98 6.60 7,720 3,460 0.1
30/07/2018
6.90
 620 6.90 7.00 6.65 240 0 0.0
27/07/2018
6.90
 5,290 6.70 6.90 6.27 3,300 0 0.0
26/07/2018
6.70
 13,510 6.65 7.10 6.65 12,710 0 0.2
25/07/2018
6.65
 23,360 6.39 6.83 6.34 12,570 90 0.2
24/07/2018
6.39
 33,690 6.34 6.39 6.32 28,270 14,500 0.2
23/07/2018
6.34
 19,190 6.14 6.34 6.12 11,310 4,700 0.1
20/07/2018
6.14
 8,470 6.12 6.24 6.06 130 10 0.0
19/07/2018
6.12
 7,090 6.27 6.27 6.06 10 0 0.0
18/07/2018
6.27
 7,140 6.14 6.27 6.04 310 910 -0.0
17/07/2018
6.14
 1,920 6.27 6.27 6.12 10 0 0.0
16/07/2018
6.27
 1,010 6.32 6.32 6.19 10 0 0.0
13/07/2018
6.32
 740 6.32 6.32 6.29 400 20 0.0
12/07/2018
6.32
 150 6.32 6.32 6.32 150 40 0.0
11/07/2018
6.32
 8,730 6.37 6.37 6.12 110 0 0.0
10/07/2018
6.37
 3,140 6.37 6.37 6.14 10 0 0.0
09/07/2018
6.37
 5,970 6.34 6.37 6.14 120 0 0.0
06/07/2018
6.34
 230 6.29 6.34 6.17 160 0 0.0
05/07/2018
6.29
 4,620 6.29 6.45 6.29 0 0 0
04/07/2018
6.29
 8,830 6.29 6.34 6.22 210 0 0.0
03/07/2018
6.29
 6,420 6.24 6.39 6.14 440 0 0.0
02/07/2018
6.24
 2,120 6.39 6.42 6.24 300 0 0.0
29/06/2018
6.39
 4,000 6.34 6.45 6.37 300 0 0.0
28/06/2018
6.34
 5,230 6.45 6.45 6.27 510 0 0.0
27/06/2018
6.45
 1,470 6.45 6.47 6.39 0 0 0
26/06/2018
6.45
 50 6.45 6.47 6.29 20 0 0.0
25/06/2018
6.45
 3,950 6.45 6.57 6.12 100 0 0.0
22/06/2018
6.45
 2,620 6.45 6.47 6.37 0 0 0
21/06/2018
6.45
 3,020 6.47 6.57 6.39 300 0 0.0
20/06/2018
6.47
 650 6.45 6.47 6.45 250 0 0.0
19/06/2018
6.45
 3,000 6.32 6.60 6.29 510 0 0.0
18/06/2018
6.32
 6,140 6.52 6.52 6.32 0 0 0
15/06/2018
6.52
 5,930 6.34 6.52 6.22 370 0 0.0
14/06/2018
6.34
 2,270 6.37 6.47 6.34 20 0 0.0
13/06/2018
6.37
 2,200 6.37 6.55 6.37 10 0 0.0
12/06/2018
6.37
 5,630 6.42 6.65 6.37 3,270 0 0.0
11/06/2018
6.42
 1,110 6.65 6.65 6.42 620 0 0.0
08/06/2018
6.65
 1,540 6.55 6.65 6.57 650 0 0.0
07/06/2018
6.55
 1,570 6.57 6.57 6.52 450 0 0.0
06/06/2018
6.57
 600 6.55 6.57 6.24 310 0 0.0
05/06/2018
6.55
 20 6.57 6.57 6.52 0 0 0
04/06/2018
6.57
 110 6.42 6.57 6.29 30 0 0.0
01/06/2018
6.42
 200 6.42 6.42 6.42 200 0 0.0
31/05/2018
6.42
 1,640 6.39 6.42 6.14 30 0 0.0
30/05/2018
6.39
 4,910 6.29 6.45 6.29 530 0 0.0
29/05/2018
6.29
 13,720 6.34 6.37 5.96 20 1,400 -0.0
28/05/2018
6.34
 1,880 6.57 6.57 6.34 1,600 0 0.0
25/05/2018
6.57
 2,950 6.57 6.57 6.55 0 0 0
24/05/2018
6.57
 1,450 6.57 6.60 6.39 0 0 0
23/05/2018
6.57
 1,060 6.60 6.60 6.57 0 0 0
22/05/2018
6.60
 1,210 6.60 6.60 6.55 800 0 0.0
21/05/2018
6.60
 7,660 6.78 6.78 6.32 2,920 0 0.0
18/05/2018
6.78
 3,530 6.57 6.78 6.52 0 0 0
17/05/2018
6.57
 290 6.47 6.57 6.39 260 10 0.0
16/05/2018
6.47
 26,680 6.70 6.70 6.29 60 0 0.0
15/05/2018
6.70
 3,990 6.62 6.83 6.52 400 0 0.0
14/05/2018
6.62
 3,040 6.72 6.85 6.42 30 0 0.0
11/05/2018
6.72
 4,700 6.57 6.72 6.52 10 0 0.0
10/05/2018
6.57
 1,890 6.50 6.78 6.52 0 0 0
09/05/2018
6.50
 26,360 6.55 6.57 6.42 18,100 0 0.2
08/05/2018
6.55
 7,710 6.83 6.83 6.55 2,350 0 0.0
07/05/2018
6.83
 1,030 6.85 6.85 6.67 10 0 0.0
04/05/2018
6.85
 14,160 6.90 6.90 6.65 8,970 0 0.1
03/05/2018
6.90
 3,460 6.88 6.98 6.75 0 0 0
02/05/2018
6.88
 5,410 6.85 7.08 6.47 1,030 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |