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)
29/06/2020
5.16
 100 5.29 5.29 5.16 0 0 0
26/06/2020
5.29
 100 5.26 5.29 5.29 0 0 0
25/06/2020
5.26
 60 5.24 5.26 5.26 0 0 0
24/06/2020
5.24
 13,200 5.26 5.26 5.24 0 0 0
23/06/2020
5.26
 14,530 5.29 5.29 5.24 0 0 0
22/06/2020
5.29
 1,090 5.29 5.29 5.16 0 0 0
19/06/2020
5.29
 9,620 5.26 5.29 5.24 0 0 0
18/06/2020
5.26
 0 5.26 5.26 5.26 0 0 0
17/06/2020
5.26
 5,950 5.29 5.29 5.09 30 0 0.0
16/06/2020
5.29
 2,820 5.21 5.29 5.09 10 0 0.0
15/06/2020
5.21
 13,170 5.09 5.29 5.09 40 0 0.0
12/06/2020
5.09
 4,120 5.19 5.19 4.95 10 0 0.0
11/06/2020
5.19
 15,540 5.19 5.19 5.16 10 11,620 -0.1
10/06/2020
5.19
 12,790 5.19 5.33 5.14 10 10,000 -0.1
09/06/2020
5.19
 61,240 4.92 5.26 4.95 20 48,300 -0.5
08/06/2020
4.92
 36,720 5.02 5.02 4.85 0 0 0
05/06/2020
5.02
 2,030 5.02 5.02 4.99 0 0 0
04/06/2020
5.02
 890 5.09 5.09 5.02 0 0 0
03/06/2020
5.09
 120 5.02 5.09 5.09 120 0 0.0
02/06/2020
5.02
 800 5.07 5.07 5.02 0 0 0
01/06/2020
5.07
 280 4.90 5.09 4.85 120 0 0.0
29/05/2020
4.90
 1,060 4.95 4.95 4.90 0 0 0
28/05/2020
4.95
 20 4.90 4.95 4.90 0 0 0
27/05/2020
4.90
 1,470 4.95 4.95 4.90 0 0 0
26/05/2020
4.95
 40 5.04 5.04 4.75 10 0 0.0
25/05/2020
5.04
 320 5.02 5.04 5.02 0 0 0
22/05/2020
5.02
 120 4.97 5.02 5.02 0 0 0
21/05/2020
4.97
 1,650 4.97 4.97 4.80 150 0 0.0
20/05/2020
4.97
 5,270 4.97 5.04 4.90 120 5,000 0.0
19/05/2020
4.97
 870 4.97 4.97 4.85 110 0 0.0
18/05/2020
4.97
 9,940 4.87 4.97 4.87 10 2,500 0.0
15/05/2020
4.87
 7,480 4.95 4.95 4.80 10 6,600 -0.1
14/05/2020
4.95
 730 4.92 4.95 4.85 10 0 0.0
13/05/2020
4.92
 100 4.97 4.97 4.92 0 0 0
12/05/2020
4.97
 3,000 4.85 4.97 4.85 140 0 0.0
11/05/2020
4.85
 5,180 4.97 4.97 4.85 0 1,100 0.0
08/05/2020
4.97
 7,010 4.87 4.97 4.84 130 0 0.0
07/05/2020
4.87
 350 4.90 4.92 4.75 10 0 0.0
06/05/2020
4.90
 1,110 4.80 4.95 4.90 110 0 0.0
05/05/2020
4.80
 6,120 4.85 4.85 4.51 0 0 0
04/05/2020
4.85
 210 4.80 5.09 4.85 10 0 0.0
29/04/2020
4.80
 480 4.85 4.85 4.80 0 0 0
28/04/2020
4.85
 1,360 4.95 4.95 4.85 100 0 0.0
27/04/2020
4.95
 420 4.92 5.02 4.90 10 0 0.0
24/04/2020
4.92
 1,590 4.90 4.95 4.69 140 0 0.0
23/04/2020
4.90
 420 4.90 4.97 4.65 110 0 0.0
22/04/2020
4.90
 1,230 4.92 4.95 4.65 110 0 0.0
21/04/2020
4.92
 5,340 4.70 5.02 4.65 150 0 0.0
20/04/2020
4.70
 1,590 4.95 5.02 4.63 0 0 0
17/04/2020
4.95
 1,290 4.85 5.02 4.53 240 400 0.0
16/04/2020
4.85
 100 4.85 4.85 4.85 100 0 0.0
15/04/2020
4.85
 510 4.85 5.19 4.61 120 0 0.0
14/04/2020
4.85
 160 4.85 4.85 4.85 160 0 0.0
13/04/2020
4.85
 50 4.85 4.85 4.85 50 0 0.0
10/04/2020
4.85
 1,230 4.80 4.85 4.49 0 20 0.0
09/04/2020
4.80
 2,360 4.70 4.80 4.53 30 0 0.0
08/04/2020
4.70
 300 4.80 4.80 4.70 0 0 0
07/04/2020
4.80
 5,850 4.85 4.85 4.61 0 5,720 -0.1
06/04/2020
4.85
 10 4.95 4.95 4.85 0 10 0.0
03/04/2020
4.95
 12,580 4.85 4.95 4.85 170 10,000 -0.1
01/04/2020
4.85
 0 4.85 4.85 4.85 0 0 0
31/03/2020
4.85
 10 4.80 4.85 4.85 0 0 0
30/03/2020
4.80
 280 4.75 4.80 4.70 0 0 0
27/03/2020
4.75
 1,010 4.85 4.85 4.75 10 0 0.0
26/03/2020
4.85
 20 4.85 4.85 4.80 0 10 0.0
25/03/2020
4.85
 210 4.70 4.85 4.85 210 0 0.0
24/03/2020
4.70
 120 4.80 4.80 4.70 0 0 0
23/03/2020
4.80
 30 4.87 5.07 4.80 20 0 0.0
20/03/2020
4.87
 3,410 5.04 5.04 4.70 0 0 0
19/03/2020
5.04
 350 4.85 5.04 4.60 120 0 0.0
18/03/2020
4.85
 220 4.71 4.85 4.85 120 0 0.0
17/03/2020
4.71
 7,820 5.07 5.07 4.71 1,000 5,300 0.0
16/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
13/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
12/03/2020
5.07
 110 5.07 5.07 4.71 10 0 0.0
11/03/2020
5.07
 3,200 5.07 5.07 4.75 0 0 0
10/03/2020
5.07
 4,810 5.29 5.29 4.95 10 0 0.0
09/03/2020
5.29
 5,010 5.31 5.31 4.95 10 5,000 -0.1
06/03/2020
5.31
 1,270 5.14 5.33 5.14 230 0 0.0
05/03/2020
5.14
 1,300 5.02 5.29 5.04 120 0 0.0
04/03/2020
5.02
 3,390 5.33 5.33 4.97 10 0 0.0
03/03/2020
5.33
 180 5.33 5.33 5.33 180 0 0.0
02/03/2020
5.33
 300 5.09 5.33 4.87 150 0 0.0
28/02/2020
5.09
 2,780 5.38 5.38 5.04 0 0 0
27/02/2020
5.38
 750 5.38 5.43 5.33 720 0 0.0
26/02/2020
5.38
 0 5.38 5.38 5.38 0 0 0
25/02/2020
5.38
 0 5.38 5.38 5.38 0 0 0
24/02/2020
5.38
 28,520 5.45 5.45 5.12 0 27,690 -0.3
21/02/2020
5.45
 400 5.45 5.45 5.45 300 0 0.0
20/02/2020
5.45
 3,500 5.41 5.45 5.29 260 530 0.0
19/02/2020
5.41
 3,370 5.43 5.43 5.07 600 1,000 0.0
18/02/2020
5.43
 120 5.43 5.43 5.43 120 0 0.0
17/02/2020
5.43
 240 5.12 5.43 5.43 40 0 0.0
14/02/2020
5.12
 3,080 5.48 5.48 5.12 0 0 0
13/02/2020
5.48
 1,640 5.33 5.48 5.48 1,640 0 0.0
12/02/2020
5.33
 610 5.45 5.45 5.26 0 0 0
11/02/2020
5.45
 150 5.45 5.45 5.45 150 0 0.0
10/02/2020
5.45
 7,300 5.45 5.48 5.16 40 0 0.0
07/02/2020
5.45
 110 5.53 5.53 5.43 10 0 0.0
06/02/2020
5.53
 0 5.53 5.53 5.53 0 0 0

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