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)
17/04/2019
6.02
 4,850 6.04 6.04 5.76 100 0 0.0
16/04/2019
6.04
 6,560 5.96 6.04 5.74 300 0 0.0
12/04/2019
5.96
 720 6.00 6.00 5.94 270 0 0.0
11/04/2019
6.00
 2,940 5.86 6.00 5.74 230 0 0.0
10/04/2019
5.86
 14,370 6.00 6.04 5.84 10 0 0.0
09/04/2019
6.00
 820 6.02 6.02 5.66 300 0 0.0
08/04/2019
6.02
 2,800 6.02 6.02 5.66 320 0 0.0
05/04/2019
6.02
 3,040 6.04 6.04 5.80 400 0 0.0
04/04/2019
6.04
 530 6.02 6.04 5.82 10 0 0.0
03/04/2019
6.02
 29,490 5.82 6.02 5.98 20 0 0.0
02/04/2019
5.82
 7,540 5.84 6.24 5.70 1,550 0 0.0
01/04/2019
5.84
 640 5.84 5.84 5.66 630 0 0.0
29/03/2019
5.84
 540 5.82 5.84 5.64 10 0 0.0
28/03/2019
5.82
 1,930 5.82 5.82 5.78 250 0 0.0
27/03/2019
5.82
 3,090 5.74 5.86 5.66 420 0 0.0
26/03/2019
5.74
 1,680 5.82 5.86 5.74 0 0 0
25/03/2019
5.82
 12,950 5.68 5.86 5.66 910 0 0.0
22/03/2019
5.68
 417,620 5.45 5.68 5.47 610 56,580 -0.8
21/03/2019
5.45
 21,150 5.56 5.56 5.45 450 60 0.0
20/03/2019
5.56
 5,060 5.54 5.56 5.45 1,200 3,260 0.0
19/03/2019
5.54
 8,560 5.72 5.72 5.45 20 4,900 -0.1
18/03/2019
5.72
 860 5.66 5.72 5.45 620 0 0.0
15/03/2019
5.66
 300 5.66 5.66 5.66 300 0 0.0
14/03/2019
5.66
 960 5.66 5.66 5.66 750 0 0.0
13/03/2019
5.66
 20,460 5.56 5.66 5.60 0 0 0
12/03/2019
5.56
 7,250 5.52 5.78 5.52 720 0 0.0
11/03/2019
5.52
 48,240 5.37 5.52 5.29 210 48,000 -0.6
08/03/2019
5.37
 311,460 5.60 5.60 5.37 60 310,150 -4.1
07/03/2019
5.60
 59,000 5.45 5.60 5.37 0 29,000 -0.4
06/03/2019
5.45
 1,130 5.45 5.50 5.45 10 0 0.0
05/03/2019
5.45
 24,260 5.54 5.54 5.45 0 0 0
04/03/2019
5.54
 2,230 5.58 5.58 5.45 220 0 0.0
01/03/2019
5.58
 520 5.58 5.58 5.58 520 0 0.0
28/02/2019
5.58
 520 5.58 5.58 5.58 520 0 0.0
27/02/2019
5.58
 7,300 5.45 5.58 5.37 2,200 1,540 0.0
26/02/2019
5.45
 900 5.62 5.62 5.45 0 0 0
25/02/2019
5.62
 100 5.62 5.62 5.62 100 0 0.0
22/02/2019
5.62
 350 5.58 5.62 5.58 220 0 0.0
21/02/2019
5.58
 17,660 5.54 5.58 5.45 7,000 0 0.1
20/02/2019
5.54
 570 5.54 5.54 5.33 110 0 0.0
19/02/2019
5.54
 3,950 5.56 5.56 5.41 100 3,840 -0.1
18/02/2019
5.56
 150 5.56 5.56 5.56 150 0 0.0
15/02/2019
5.56
 1,170 5.56 5.56 5.27 130 0 0.0
14/02/2019
5.56
 10,630 5.56 5.56 5.25 120 0 0.0
13/02/2019
5.56
 100 5.56 5.56 5.56 100 0 0.0
12/02/2019
5.56
 2,530 5.56 5.56 5.43 340 0 0.0
11/02/2019
5.56
 6,120 5.56 5.56 5.25 120 6,000 -0.1
01/02/2019
5.56
 2,120 5.62 5.62 5.41 120 0 0.0
31/01/2019
5.62
 100 5.62 5.62 5.62 0 0 0
30/01/2019
5.62
 2,110 6.02 6.02 5.62 0 0 0
29/01/2019
6.02
 140 5.78 6.02 5.86 140 0 0.0
28/01/2019
5.78
 230 5.47 5.84 5.62 110 0 0.0
25/01/2019
5.47
 9,770 5.43 5.47 5.43 7,500 5,000 0.0
24/01/2019
5.43
 250 5.43 5.43 5.43 250 0 0.0
23/01/2019
5.43
 250 5.43 5.43 5.43 250 0 0.0
22/01/2019
5.43
 320 5.43 5.43 5.43 320 0 0.0
21/01/2019
5.43
 100 5.43 5.43 5.43 100 0 0.0
18/01/2019
5.43
 5,150 5.43 5.43 5.33 150 0 0.0
17/01/2019
5.43
 5,950 5.47 5.47 5.25 410 0 0.0
16/01/2019
5.47
 100 5.47 5.47 5.47 100 0 0.0
15/01/2019
5.47
 200 5.47 5.47 5.47 200 0 0.0
14/01/2019
5.47
 220 5.47 5.47 5.47 220 0 0.0
11/01/2019
5.47
 110 5.45 5.47 5.47 100 0 0.0
10/01/2019
5.45
 120 5.43 5.45 5.43 100 10 0.0
09/01/2019
5.43
 9,330 5.47 5.47 5.33 10 3,000 0.0
08/01/2019
5.47
 320 5.47 5.47 5.47 0 0 0
07/01/2019
5.47
 0 5.47 5.47 5.47 0 0 0
04/01/2019
5.47
 0 5.47 5.47 5.47 0 0 0
03/01/2019
5.47
 6,010 5.45 5.47 5.45 6,000 0 0.1
02/01/2019
5.45
 0 5.45 5.45 5.45 0 0 0
28/12/2018
5.45
 510 5.50 5.50 5.45 0 0 0
27/12/2018
5.50
 0 5.50 5.50 5.50 0 0 0
26/12/2018
5.50
 1,000 5.47 5.50 5.45 0 0 0
25/12/2018
5.47
 200 5.47 5.47 5.41 0 0 0
24/12/2018
5.47
 3,960 5.45 5.47 5.45 0 0 0
21/12/2018
5.45
 0 5.45 5.45 5.45 0 0 0
20/12/2018
5.45
 3,510 5.45 5.45 5.17 10 0 0.0
19/12/2018
5.45
 0 5.45 5.45 5.45 0 0 0
18/12/2018
5.45
 190 5.41 5.45 5.45 0 0 0
17/12/2018
5.41
 900 5.47 5.50 5.41 0 0 0
14/12/2018
5.47
 620 5.45 5.47 5.47 0 0 0
13/12/2018
5.45
 170 5.41 5.45 5.45 0 0 0
12/12/2018
5.41
 1,320 5.39 5.43 5.27 10 0 0.0
11/12/2018
5.39
 220 5.41 5.41 5.39 0 0 0
10/12/2018
5.41
 4,310 5.50 5.52 5.41 0 0 0
07/12/2018
5.50
 8,920 5.52 5.52 5.47 20 0 0.0
06/12/2018
5.52
 7,120 5.47 5.52 5.47 0 0 0
05/12/2018
5.47
 20 5.47 5.47 5.47 20 0 0.0
04/12/2018
5.47
 6,420 5.50 5.50 5.45 0 0 0
03/12/2018
5.50
 21,390 5.45 5.50 5.37 20,110 0 0.3
30/11/2018
5.45
 1,020 5.45 5.45 5.45 1,020 0 0.0
29/11/2018
5.45
 3,800 5.45 5.45 5.43 3,800 0 0.1
28/11/2018
5.45
 250 5.45 5.45 5.45 250 0 0.0
27/11/2018
5.45
 6,470 5.45 5.45 5.21 170 0 0.0
26/11/2018
5.45
 220 5.43 5.45 5.41 110 0 0.0
23/11/2018
5.43
 680 5.54 5.54 5.43 0 0 0
22/11/2018
5.54
 3,560 5.52 5.54 5.39 0 0 0
21/11/2018
5.52
 3,850 5.52 5.52 5.25 0 0 0
20/11/2018
5.52
 1,420 5.50 5.52 5.43 1,360 0 0.0
19/11/2018
5.50
 860 5.50 5.52 5.41 450 0 0.0

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