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)
10/09/2019
5.90
 1,920 5.98 5.98 5.58 20 0 0.0
09/09/2019
5.98
 10 5.86 5.98 5.98 10 0 0.0
06/09/2019
5.86
 250 5.86 5.86 5.86 250 0 0.0
05/09/2019
5.86
 410 5.82 5.86 5.86 400 0 0.0
04/09/2019
5.82
 20 5.98 6.00 5.82 0 0 0
03/09/2019
5.98
 560 5.84 5.98 5.98 560 0 0.0
30/08/2019
5.84
 580 6.00 6.00 5.62 280 0 0.0
29/08/2019
6.00
 360 6.00 6.00 6.00 360 0 0.0
28/08/2019
6.00
 930 5.86 6.00 5.86 430 0 0.0
27/08/2019
5.86
 250 5.86 5.86 5.86 250 0 0.0
26/08/2019
5.86
 210 5.86 5.86 5.86 210 0 0.0
23/08/2019
5.86
 250 5.86 5.86 5.86 250 0 0.0
22/08/2019
5.86
 290 5.86 5.86 5.86 290 30 0.0
21/08/2019
5.86
 350 5.86 5.86 5.86 350 0 0.0
20/08/2019
5.86
 2,460 5.66 5.94 5.66 110 2,040 0.0
19/08/2019
5.66
 1,430 5.78 5.90 5.60 380 1,060 0.0
16/08/2019
5.78
 1,390 5.98 5.98 5.62 360 1,040 0.0
15/08/2019
5.98
 1,020 5.98 5.98 5.98 1,020 40 0.0
14/08/2019
5.98
 270 5.98 5.98 5.98 270 0 0.0
13/08/2019
5.98
 920 5.98 5.98 5.98 920 0 0.0
12/08/2019
5.98
 310 5.74 5.98 5.98 10 0 0.0
09/08/2019
5.74
 2,220 5.74 5.74 5.62 150 920 0.0
08/08/2019
5.74
 440 5.86 5.86 5.60 0 10 0.0
07/08/2019
5.86
 1,820 5.94 5.94 5.70 250 40 0.0
06/08/2019
5.94
 1,680 5.96 6.06 5.66 250 0 0.0
05/08/2019
5.96
 360 5.98 5.98 5.82 260 0 0.0
02/08/2019
5.98
 30 5.84 5.98 5.98 30 0 0.0
01/08/2019
5.84
 290 6.00 6.00 5.84 0 0 0
31/07/2019
6.00
 560 6.04 6.10 5.98 340 0 0.0
30/07/2019
6.04
 250 6.04 6.04 6.04 250 0 0.0
29/07/2019
6.04
 70 6.04 6.04 6.04 70 0 0.0
26/07/2019
6.04
 320 6.04 6.04 6.04 310 0 0.0
25/07/2019
6.04
 200 6.04 6.04 6.04 200 0 0.0
24/07/2019
6.04
 680 5.78 6.04 5.74 260 0 0.0
23/07/2019
5.78
 1,160 6.02 6.06 5.66 10 0 0.0
22/07/2019
6.02
 1,050 6.04 6.04 5.66 250 110 0.0
19/07/2019
6.04
 540 5.96 6.04 6.04 300 0 0.0
18/07/2019
5.96
 1,090 5.84 5.96 5.94 220 0 0.0
17/07/2019
5.84
 440 5.90 6.02 5.84 10 0 0.0
16/07/2019
5.90
 740 6.00 6.04 5.90 570 0 0.0
15/07/2019
6.00
 4,640 5.98 6.12 5.82 350 0 0.0
12/07/2019
5.98
 5,760 6.30 6.30 5.88 3,310 10 0.0
11/07/2019
6.30
 640 6.30 6.30 6.30 630 0 0.0
10/07/2019
6.30
 9,630 5.92 6.30 5.68 5,030 0 0.1
09/07/2019
5.92
 1,920 5.90 6.02 5.76 450 0 0.0
08/07/2019
5.90
 520 5.86 5.90 5.76 500 0 0.0
05/07/2019
5.86
 1,770 5.94 6.04 5.70 470 0 0.0
04/07/2019
5.94
 380 5.86 5.94 5.94 380 0 0.0
03/07/2019
5.86
 320 5.86 5.86 5.54 210 0 0.0
02/07/2019
5.86
 2,040 5.94 5.94 5.80 220 0 0.0
01/07/2019
5.94
 2,650 5.86 5.94 5.86 10 0 0.0
28/06/2019
5.86
 200 5.84 5.86 5.50 190 0 0.0
27/06/2019
5.84
 230 5.86 5.86 5.54 30 0 0.0
26/06/2019
5.86
 2,240 5.86 5.86 5.84 230 0 0.0
25/06/2019
5.86
 160 5.76 5.86 5.86 160 0 0.0
24/06/2019
5.76
 2,530 5.84 5.84 5.50 10 0 0.0
21/06/2019
5.84
 1,990 5.98 5.98 5.66 210 0 0.0
20/06/2019
5.98
 2,420 5.86 6.00 5.58 400 0 0.0
19/06/2019
5.86
 210 5.94 5.94 5.86 200 0 0.0
18/06/2019
5.94
 350 5.82 6.00 5.94 340 0 0.0
17/06/2019
5.82
 1,350 5.94 6.06 5.56 280 0 0.0
14/06/2019
5.94
 5,560 6.04 6.30 5.64 790 0 0.0
13/06/2019
6.04
 590 6.00 6.04 6.04 590 0 0.0
12/06/2019
6.00
 840 6.00 6.06 5.98 270 0 0.0
11/06/2019
6.00
 7,320 5.82 6.00 5.70 6,320 5,420 0.0
10/06/2019
5.82
 9,570 6.24 6.24 5.82 10 8,240 -0.1
07/06/2019
6.24
 180 6.06 6.24 6.24 180 0 0.0
06/06/2019
6.06
 1,350 6.00 6.26 5.80 330 0 0.0
05/06/2019
6.00
 2,840 6.04 6.04 5.76 2,060 0 0.0
04/06/2019
6.04
 1,360 6.26 6.26 5.84 330 0 0.0
03/06/2019
6.26
 220 5.96 6.26 6.26 220 0 0.0
31/05/2019
5.96
 1,220 5.96 6.32 5.76 1,020 200 0.0
30/05/2019
5.96
 1,010 5.98 5.98 5.76 0 0 0
29/05/2019
5.98
 2,230 5.76 6.00 5.76 20 0 0.0
28/05/2019
5.76
 420 5.96 6.02 5.76 0 0 0
27/05/2019
5.96
 550 5.98 5.98 5.96 350 30 0.0
24/05/2019
5.98
 300 5.98 5.98 5.98 0 0 0
23/05/2019
5.98
 570 6.00 6.04 5.70 440 0 0.0
22/05/2019
6.00
 430 5.98 6.00 6.00 420 0 0.0
21/05/2019
5.98
 6,290 6.04 6.04 5.66 1,380 4,400 0.0
20/05/2019
6.04
 540 6.04 6.04 6.04 540 0 0.0
17/05/2019
6.04
 240 5.82 6.04 6.04 240 0 0.0
16/05/2019
5.82
 17,070 6.24 6.24 5.82 0 11,340 -0.2
15/05/2019
6.24
 490 5.88 6.24 6.06 390 0 0.0
14/05/2019
5.88
 440 5.94 5.94 5.88 440 0 0.0
13/05/2019
5.94
 170 5.70 6.08 5.94 20 10 0.0
10/05/2019
5.70
 1,980 5.86 5.86 5.66 0 0 0
09/05/2019
5.86
 1,210 5.86 5.86 5.86 0 0 0
08/05/2019
5.86
 20 5.86 5.86 5.86 20 0 0.0
07/05/2019
5.86
 1,030 5.86 5.86 5.86 1,020 0 0.0
06/05/2019
5.86
 2,540 5.94 5.94 5.54 10 20 0.0
03/05/2019
5.94
 300 5.94 5.94 5.94 300 0 0.0
02/05/2019
5.94
 310 5.96 5.96 5.94 300 0 0.0
26/04/2019
5.96
 320 5.96 5.96 5.96 320 0 0.0
25/04/2019
5.96
 320 5.96 5.96 5.96 320 0 0.0
24/04/2019
5.96
 2,700 5.98 5.98 5.76 170 190 0.0
23/04/2019
5.98
 0 5.98 5.98 5.98 0 0 0
22/04/2019
5.98
 5,230 5.98 5.98 5.98 5,220 0 0.1
19/04/2019
5.98
 5,510 6.02 6.02 5.66 510 0 0.0
18/04/2019
6.02
 600 6.02 6.02 6.02 600 0 0.0

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