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)
16/11/2018
5.50
 2,240 5.52 5.52 5.37 530 0 0.0
15/11/2018
5.52
 1,120 5.50 5.52 5.37 1,120 0 0.0
14/11/2018
5.50
 1,080 5.50 5.52 5.50 520 0 0.0
13/11/2018
5.50
 730 5.50 5.50 5.37 710 0 0.0
12/11/2018
5.50
 790 5.50 5.50 5.25 270 0 0.0
09/11/2018
5.50
 500 5.50 5.50 5.50 500 0 0.0
08/11/2018
5.50
 840 5.52 5.52 5.39 0 0 0
07/11/2018
5.52
 820 5.50 5.52 5.25 400 0 0.0
06/11/2018
5.50
 8,950 5.50 5.52 5.31 6,270 0 0.1
05/11/2018
5.50
 300 5.50 5.50 5.50 300 0 0.0
02/11/2018
5.50
 510 5.50 5.50 5.29 410 0 0.0
01/11/2018
5.50
 2,810 5.50 5.50 5.25 320 0 0.0
31/10/2018
5.50
 3,030 5.45 5.50 5.45 3,030 0 0.0
30/10/2018
5.45
 200 5.45 5.45 5.45 200 0 0.0
29/10/2018
5.45
 400 5.43 5.45 5.43 150 0 0.0
26/10/2018
5.43
 54,200 5.47 5.47 5.41 44,340 9,790 0.5
25/10/2018
5.47
 8,470 5.43 5.47 5.45 60 0 0.0
24/10/2018
5.43
 2,180 5.41 5.45 5.37 0 10 0.0
23/10/2018
5.41
 21,030 5.39 5.45 5.37 18,000 2,970 0.2
22/10/2018
5.39
 8,460 5.43 5.45 5.27 5,910 2,500 0.0
19/10/2018
5.43
 1,390 5.45 5.45 5.27 1,030 130 0.0
18/10/2018
5.45
 3,470 5.45 5.45 5.29 250 0 0.0
17/10/2018
5.45
 1,490 5.45 5.52 5.27 210 0 0.0
16/10/2018
5.45
 42,870 5.50 5.54 5.35 38,010 18,000 0.3
15/10/2018
5.50
 37,470 5.37 5.50 5.33 36,790 0 0.5
12/10/2018
5.37
 740 5.45 5.50 5.33 130 0 0.0
11/10/2018
5.45
 6,920 5.47 5.47 5.43 6,550 0 0.1
10/10/2018
5.47
 2,950 5.45 5.50 5.47 0 0 0
09/10/2018
5.45
 2,810 5.45 5.50 5.45 0 0 0
08/10/2018
5.45
 3,050 5.50 5.54 5.41 0 0 0
05/10/2018
5.50
 26,280 5.45 5.50 5.33 23,200 0 0.3
04/10/2018
5.45
 50,420 5.41 5.45 5.31 45,020 0 0.6
03/10/2018
5.41
 6,260 5.41 5.45 5.31 180 0 0.0
02/10/2018
5.41
 1,040 5.45 5.45 5.41 0 0 0
01/10/2018
5.45
 2,270 5.56 5.56 5.35 670 0 0.0
28/09/2018
5.56
 27,070 5.41 5.58 5.29 18,470 0 0.2
27/09/2018
5.41
 4,550 5.39 5.41 5.17 1,830 0 0.0
26/09/2018
5.39
 2,770 5.29 5.39 5.25 0 0 0
25/09/2018
5.29
 2,400 5.41 5.43 5.29 0 0 0
24/09/2018
5.41
 210 5.27 5.41 5.41 10 0 0.0
21/09/2018
5.27
 1,580 5.29 5.41 5.27 20 0 0.0
20/09/2018
5.29
 3,540 5.35 5.41 5.21 1,060 0 0.0
19/09/2018
5.35
 960 5.45 5.47 5.25 0 0 0
18/09/2018
5.45
 4,500 5.45 5.45 5.25 520 0 0.0
17/09/2018
5.45
 2,330 5.29 5.47 5.29 420 0 0.0
14/09/2018
5.29
 2,340 5.45 5.47 5.29 1,960 0 0.0
13/09/2018
5.45
 1,290 5.43 5.45 5.41 150 0 0.0
12/09/2018
5.43
 3,080 5.45 5.45 5.27 250 820 0.0
11/09/2018
5.45
 360 5.45 5.45 5.27 210 0 0.0
10/09/2018
5.45
 210 5.37 5.45 5.25 110 0 0.0
07/09/2018
5.37
 5,540 5.52 5.52 5.25 20 0 0.0
06/09/2018
5.52
 3,080 5.45 5.66 5.41 0 0 0
05/09/2018
5.45
 4,090 5.25 5.45 5.17 3,150 3,700 0.0
04/09/2018
5.25
 3,390 5.50 5.50 5.21 0 0 0
31/08/2018
5.50
 480 5.25 5.54 5.41 380 0 0.0
30/08/2018
5.25
 10,140 5.25 5.43 5.19 620 0 0.0
29/08/2018
5.25
 890 5.29 5.43 5.25 60 0 0.0
28/08/2018
5.29
 2,770 5.37 5.37 5.13 220 0 0.0
27/08/2018
5.37
 710 5.56 5.56 5.25 110 0 0.0
24/08/2018
5.56
 50 5.25 5.56 5.56 20 0 0.0
23/08/2018
5.25
 5,500 5.17 5.41 5.15 10 0 0.0
22/08/2018
5.17
 3,530 5.25 5.43 5.05 10 0 0.0
21/08/2018
5.25
 2,350 5.21 5.45 5.21 110 0 0.0
20/08/2018
5.21
 11,920 5.45 5.45 5.17 10,010 0 0.1
17/08/2018
5.45
 380 5.54 5.56 5.37 150 30 0.0
16/08/2018
5.54
 10 5.45 5.54 5.54 0 0 0
15/08/2018
5.45
 220 5.45 5.54 5.45 210 0 0.0
14/08/2018
5.45
 1,510 5.33 5.58 5.31 110 0 0.0
13/08/2018
5.33
 850 5.41 5.58 5.33 260 0 0.0
10/08/2018
5.41
 9,330 5.41 5.56 5.25 340 3,250 0.0
09/08/2018
5.41
 1,370 5.37 5.50 5.23 500 0 0.0
08/08/2018
5.37
 1,830 5.50 5.58 5.31 1,100 0 0.0
07/08/2018
5.50
 1,190 5.47 5.50 5.29 300 0 0.0
06/08/2018
5.47
 2,030 5.50 5.66 5.47 10 0 0.0
03/08/2018
5.50
 410 5.50 5.50 5.37 160 0 0.0
02/08/2018
5.50
 1,140 5.45 5.56 5.35 500 0 0.0
01/08/2018
5.45
 10,290 5.56 5.56 5.33 10,060 0 0.1
31/07/2018
5.56
 10,060 5.50 5.56 5.25 7,720 3,460 0.1
30/07/2018
5.50
 620 5.50 5.58 5.29 240 0 0.0
27/07/2018
5.50
 5,290 5.33 5.50 4.99 3,300 0 0.0
26/07/2018
5.33
 13,510 5.29 5.66 5.29 12,710 0 0.2
25/07/2018
5.29
 23,360 5.09 5.43 5.05 12,570 90 0.2
24/07/2018
5.09
 33,690 5.05 5.09 5.03 28,270 14,500 0.2
23/07/2018
5.05
 19,190 4.89 5.05 4.87 11,310 4,700 0.1
20/07/2018
4.89
 8,470 4.87 4.97 4.83 130 10 0.0
19/07/2018
4.87
 7,090 4.99 4.99 4.83 10 0 0.0
18/07/2018
4.99
 7,140 4.89 4.99 4.81 310 910 0.0
17/07/2018
4.89
 1,920 4.99 4.99 4.87 10 0 0.0
16/07/2018
4.99
 1,010 5.03 5.03 4.93 10 0 0.0
13/07/2018
5.03
 740 5.03 5.03 5.01 400 20 0.0
12/07/2018
5.03
 150 5.03 5.03 5.03 150 40 0.0
11/07/2018
5.03
 8,730 5.07 5.07 4.87 110 0 0.0
10/07/2018
5.07
 3,140 5.07 5.07 4.89 10 0 0.0
09/07/2018
5.07
 5,970 5.05 5.07 4.89 120 0 0.0
06/07/2018
5.05
 230 5.01 5.05 4.91 160 0 0.0
05/07/2018
5.01
 4,620 5.01 5.13 5.01 0 0 0
04/07/2018
5.01
 8,830 5.01 5.05 4.95 210 0 0.0
03/07/2018
5.01
 6,420 4.97 5.09 4.89 440 0 0.0
02/07/2018
4.97
 2,120 5.09 5.11 4.97 300 0 0.0
29/06/2018
5.09
 4,000 5.05 5.13 5.07 300 0 0.0

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