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)
27/11/2017
6.39
 6,360 6.43 6.52 6.18 10 0 0.0
24/11/2017
6.43
 4,950 6.39 6.43 6.14 500 0 0.0
23/11/2017
6.39
 2,010 6.34 6.48 6.23 0 0 0
22/11/2017
6.34
 60 6.39 6.39 6.09 10 0 0.0
21/11/2017
6.39
 2,590 6.39 6.39 6.25 220 0 0.0
20/11/2017
6.39
 4,180 6.39 6.39 6.16 220 0 0.0
17/11/2017
6.39
 2,320 6.48 6.50 6.18 2,010 0 0.0
16/11/2017
6.48
 710 6.48 6.48 6.48 0 0 0
15/11/2017
6.48
 14,130 6.39 6.48 6.39 0 0 0
14/11/2017
6.39
 6,340 6.36 6.41 6.34 20 0 0.0
13/11/2017
6.36
 5,640 6.41 6.41 6.18 50 0 0.0
10/11/2017
6.41
 2,950 6.39 6.41 6.39 100 0 0.0
09/11/2017
6.39
 11,750 6.36 6.41 6.32 0 0 0
08/11/2017
6.36
 39,880 6.43 6.43 6.23 250 7,000 -0.1
07/11/2017
6.43
 55,800 6.18 6.43 6.18 20 0 0.0
06/11/2017
6.18
 16,050 6.34 6.34 6.05 20 0 0.0
03/11/2017
6.34
 23,240 6.25 6.34 6.20 1,000 0 0.0
02/11/2017
6.25
 16,430 6.20 6.25 5.95 0 0 0
01/11/2017
6.20
 1,970 6.18 6.20 6.18 0 0 0
31/10/2017
6.18
 12,590 6.16 6.18 6.09 0 0 0
30/10/2017
6.16
 62,860 6.14 6.18 6.07 1,000 25,000 -0.3
27/10/2017
6.14
 5,160 6.16 6.16 5.95 0 0 0
26/10/2017
6.16
 11,980 6.16 6.16 5.91 0 0 0
25/10/2017
6.16
 8,680 6.16 6.16 5.91 20 8,020 -0.1
24/10/2017
6.16
 10 6.16 6.16 6.16 0 0 0
23/10/2017
6.16
 1,660 6.23 6.23 6.16 1,160 0 0.0
20/10/2017
6.23
 5,260 6.18 6.23 6.18 0 0 0
19/10/2017
6.18
 2,810 6.18 6.18 5.95 910 0 0.0
18/10/2017
6.18
 620 6.20 6.20 6.16 510 0 0.0
17/10/2017
6.20
 15,680 6.14 6.25 6.11 310 0 0.0
16/10/2017
6.14
 8,740 6.18 6.18 6.07 30 0 0.0
13/10/2017
6.18
 68,650 6.16 6.18 6.05 0 0 0
12/10/2017
6.16
 10,690 6.16 6.18 6.00 10 10,000 -0.1
11/10/2017
6.16
 22,930 6.14 6.18 6.16 10 0 0.0
10/10/2017
6.14
 6,100 6.14 6.16 5.93 10 0 0.0
09/10/2017
6.14
 5,030 6.18 6.18 5.93 20 0 0.0
06/10/2017
6.18
 7,670 6.14 6.18 5.95 0 0 0
05/10/2017
6.14
 1,950 6.18 6.18 5.95 0 0 0
04/10/2017
6.18
 49,640 5.95 6.20 5.93 1,870 0 0.0
03/10/2017
5.95
 27,300 6.18 6.18 5.95 10 0 0.0
02/10/2017
6.18
 10 6.18 6.18 6.18 10 0 0.0
29/09/2017
6.18
 50 6.18 6.18 6.18 50 0 0.0
28/09/2017
6.18
 20 6.18 6.18 6.18 20 0 0.0
27/09/2017
6.18
 22,020 6.16 6.18 6.14 0 0 0
26/09/2017
6.16
 22,960 6.11 6.16 5.93 10 0 0.0
25/09/2017
6.11
 1,020 6.16 6.16 6.09 0 0 0
22/09/2017
6.16
 8,570 6.16 6.16 5.98 0 0 0
21/09/2017
6.16
 2,000 6.18 6.18 6.16 0 0 0
20/09/2017
6.18
 0 6.18 6.18 6.18 0 0 0
19/09/2017
6.18
 4,200 6.14 6.18 5.89 20 0 0.0
18/09/2017
6.14
 2,570 6.16 6.20 5.89 20 0 0.0
15/09/2017
6.16
 6,830 6.16 6.16 5.95 0 0 0
14/09/2017
6.16
 750 6.20 6.20 6.05 250 0 0.0
13/09/2017
6.20
 25,170 6.18 6.20 5.91 20 0 0.0
12/09/2017
6.18
 15,600 6.16 6.18 5.95 20 0 0.0
11/09/2017
6.16
 2,930 6.20 6.20 6.16 880 0 0.0
08/09/2017
6.20
 66,720 5.98 6.20 5.93 10 0 0.0
07/09/2017
5.98
 5,380 6.09 6.16 5.98 820 0 0.0
06/09/2017
6.09
 4,310 6.09 6.11 6.07 3,710 0 0.0
05/09/2017
6.09
 40,860 5.84 6.09 5.84 1,110 0 0.0
01/09/2017
5.84
 20,020 6.07 6.09 5.82 30 0 0.0
31/08/2017
6.07
 850 5.84 6.07 6.00 50 0 0.0
30/08/2017
5.84
 4,020 5.89 6.16 5.84 10 0 0.0
29/08/2017
5.89
 13,270 6.11 6.11 5.86 20 0 0.0
28/08/2017
6.11
 2,120 6.05 6.14 5.79 1,420 0 0.0
25/08/2017
6.05
 45,190 5.89 6.16 5.84 6,430 0 0.1
24/08/2017
5.89
 88,760 5.86 6.16 5.86 20 0 0.0
23/08/2017
5.86
 6,430 5.98 6.00 5.86 2,100 0 0.0
22/08/2017
5.98
 30 5.84 5.98 5.98 30 0 0.0
21/08/2017
5.84
 40,270 5.93 6.05 5.82 20 0 0.0
18/08/2017
5.93
 74,080 5.93 6.11 5.52 6,350 0 0.1
17/08/2017
5.93
 32,440 5.95 6.11 5.93 10 0 0.0
16/08/2017
5.95
 8,140 6.11 6.11 5.93 10 0 0.0
15/08/2017
6.11
 6,180 5.93 6.16 5.91 10 0 0.0
14/08/2017
5.93
 18,360 6.00 6.07 5.93 0 0 0
11/08/2017
6.00
 6,300 6.16 6.16 6.00 2,800 0 0.0
10/08/2017
6.16
 7,100 6.14 6.16 6.14 3,100 0 0.0
09/08/2017
6.14
 3,330 6.11 6.14 5.75 3,100 0 0.0
08/08/2017
6.11
 116,470 5.98 6.16 5.91 8,110 21,600 -0.2
07/08/2017
5.98
 10,770 6.18 6.18 5.98 0 0 0
04/08/2017
6.18
 23,710 6.16 6.20 5.93 3,100 0 0.0
03/08/2017
6.16
 32,210 6.14 6.16 5.93 2,010 0 0.0
02/08/2017
6.14
 5,870 6.16 6.16 5.95 3,010 0 0.0
01/08/2017
6.16
 16,190 6.20 6.20 5.91 1,110 0 0.0
31/07/2017
6.20
 2,220 5.98 6.20 6.18 1,110 0 0.0
28/07/2017
5.98
 2,010 6.14 6.20 5.98 110 0 0.0
27/07/2017
6.14
 12,840 6.11 6.50 5.89 1,840 0 0.0
26/07/2017
6.11
 5,960 6.16 6.16 5.89 0 0 0
25/07/2017
6.16
 23,850 6.16 6.16 5.89 10 16,800 -0.2
24/07/2017
6.16
 3,340 6.14 6.18 6.14 0 0 0
21/07/2017
6.14
 1,320 6.16 6.18 6.14 1,310 0 0.0
20/07/2017
6.16
 3,430 6.16 6.16 5.98 0 0 0
19/07/2017
6.16
 470 6.16 6.16 5.95 20 0 0.0
18/07/2017
6.16
 260 6.16 6.18 6.11 20 0 0.0
17/07/2017
6.16
 7,680 5.98 6.18 5.98 1,030 0 0.0
14/07/2017
5.98
 18,110 5.95 6.16 5.95 60 0 0.0
13/07/2017
5.95
 36,600 6.20 6.20 5.91 8,020 0 0.1
12/07/2017
6.20
 77,720 6.23 6.23 6.00 18,000 0 0.2
11/07/2017
6.23
 6,210 6.23 6.23 6.05 0 0 0
10/07/2017
6.23
 1,200 6.23 6.23 6.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |