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)
29/01/2018
4.90
 3,650 4.90 5.03 4.74 30 10 0.0
26/01/2018
4.90
 22,610 4.85 5.03 4.74 30 0 0.0
25/01/2018
4.85
 14,150 4.85 5.03 4.79 13,040 840 0.2
22/01/2018
4.85
 7,030 4.72 5.05 4.65 10 0 0.0
19/01/2018
4.72
 22,590 4.76 4.78 4.69 10 2,960 0.0
18/01/2018
4.76
 26,190 4.78 4.81 4.67 960 10 0.0
17/01/2018
4.78
 25,340 4.90 4.90 4.78 10 20 0.0
16/01/2018
4.90
 780 4.96 4.96 4.90 0 0 0
15/01/2018
4.96
 11,410 4.99 4.99 4.92 20 4,020 -0.1
12/01/2018
4.99
 4,810 5.09 5.09 4.98 10 10 0
11/01/2018
5.09
 2,880 5.23 5.23 5.01 10 0 0.0
10/01/2018
5.23
 18,090 5.16 5.23 4.94 20 0 0.0
09/01/2018
5.16
 13,600 5.09 5.27 4.90 30 0 0.0
08/01/2018
5.09
 20 5.01 5.09 5.09 10 0 0.0
05/01/2018
5.01
 1,020 4.94 5.07 4.85 20 0 0.0
04/01/2018
4.94
 3,440 4.92 5.05 4.90 1,570 0 0.0
03/01/2018
4.92
 2,870 5.09 5.23 4.92 1,270 0 0.0
02/01/2018
5.09
 2,890 5.09 5.09 4.90 1,110 0 0.0
29/12/2017
5.09
 1,950 5.14 5.19 4.90 1,950 0 0.0
28/12/2017
5.14
 9,500 5.09 5.18 4.90 770 0 0.0
27/12/2017
5.09
 10,250 5.23 5.27 4.87 270 6,000 -0.1
26/12/2017
5.23
 410 5.03 5.38 4.74 160 0 0.0
25/12/2017
5.03
 380 4.89 5.03 4.90 180 0 0.0
22/12/2017
4.89
 3,030 4.90 5.01 4.89 40 0 0.0
21/12/2017
4.90
 7,290 4.90 5.01 4.85 30 0 0.0
20/12/2017
4.90
 30,010 4.96 4.96 4.79 40 0 0.0
19/12/2017
4.96
 15,670 5.03 5.19 4.72 40 0 0.0
18/12/2017
5.03
 12,990 5.12 5.14 4.81 10 0 0.0
15/12/2017
5.12
 1,410 5.19 5.19 4.94 110 0 0.0
14/12/2017
5.19
 420 5.27 5.27 4.99 400 0 0.0
13/12/2017
5.27
 2,100 5.10 5.27 5.10 1,150 0 0.0
12/12/2017
5.10
 5,740 5.12 5.12 4.94 30 0 0.0
11/12/2017
5.12
 210 5.16 5.16 4.96 10 0 0.0
08/12/2017
5.16
 2,510 5.16 5.16 4.98 510 2,000 0.0
07/12/2017
5.16
 2,210 5.27 5.27 5.09 0 0 0
06/12/2017
5.27
 1,470 5.14 5.27 5.16 910 0 0.0
05/12/2017
5.14
 2,680 5.23 5.23 4.98 690 0 0.0
04/12/2017
5.23
 340 5.27 5.27 4.94 30 0 0.0
01/12/2017
5.27
 6,820 5.27 5.27 5.16 360 0 0.0
30/11/2017
5.27
 5,150 5.16 5.27 4.92 2,010 0 0.0
29/11/2017
5.16
 1,490 5.09 5.16 5.09 1,000 0 0.0
28/11/2017
5.09
 1,790 5.09 5.12 5.09 510 0 0.0
27/11/2017
5.09
 6,360 5.12 5.19 4.92 10 0 0.0
24/11/2017
5.12
 4,950 5.09 5.12 4.89 500 0 0.0
23/11/2017
5.09
 2,010 5.05 5.16 4.96 0 0 0
22/11/2017
5.05
 60 5.09 5.09 4.85 10 0 0.0
21/11/2017
5.09
 2,590 5.09 5.09 4.98 220 0 0.0
20/11/2017
5.09
 4,180 5.09 5.09 4.90 220 0 0.0
17/11/2017
5.09
 2,320 5.16 5.18 4.92 2,010 0 0.0
16/11/2017
5.16
 710 5.16 5.16 5.16 0 0 0
15/11/2017
5.16
 14,130 5.09 5.16 5.09 0 0 0
14/11/2017
5.09
 6,340 5.07 5.10 5.05 20 0 0.0
13/11/2017
5.07
 5,640 5.10 5.10 4.92 50 0 0.0
10/11/2017
5.10
 2,950 5.09 5.10 5.09 100 0 0.0
09/11/2017
5.09
 11,750 5.07 5.10 5.03 0 0 0
08/11/2017
5.07
 39,880 5.12 5.12 4.96 250 7,000 -0.1
07/11/2017
5.12
 55,800 4.92 5.12 4.92 20 0 0.0
06/11/2017
4.92
 16,050 5.05 5.05 4.81 20 0 0.0
03/11/2017
5.05
 23,240 4.98 5.05 4.94 1,000 0 0.0
02/11/2017
4.98
 16,430 4.94 4.98 4.74 0 0 0
01/11/2017
4.94
 1,970 4.92 4.94 4.92 0 0 0
31/10/2017
4.92
 12,590 4.90 4.92 4.85 0 0 0
30/10/2017
4.90
 62,860 4.89 4.92 4.83 1,000 25,000 -0.3
27/10/2017
4.89
 5,160 4.90 4.90 4.74 0 0 0
26/10/2017
4.90
 11,980 4.90 4.90 4.70 0 0 0
25/10/2017
4.90
 8,680 4.90 4.90 4.70 20 8,020 -0.1
24/10/2017
4.90
 10 4.90 4.90 4.90 0 0 0
23/10/2017
4.90
 1,660 4.96 4.96 4.90 1,160 0 0.0
20/10/2017
4.96
 5,260 4.92 4.96 4.92 0 0 0
19/10/2017
4.92
 2,810 4.92 4.92 4.74 910 0 0.0
18/10/2017
4.92
 620 4.94 4.94 4.90 510 0 0.0
17/10/2017
4.94
 15,680 4.89 4.98 4.87 310 0 0.0
16/10/2017
4.89
 8,740 4.92 4.92 4.83 30 0 0.0
13/10/2017
4.92
 68,650 4.90 4.92 4.81 0 0 0
12/10/2017
4.90
 10,690 4.90 4.92 4.78 10 10,000 -0.1
11/10/2017
4.90
 22,930 4.89 4.92 4.90 10 0 0.0
10/10/2017
4.89
 6,100 4.89 4.90 4.72 10 0 0.0
09/10/2017
4.89
 5,030 4.92 4.92 4.72 20 0 0.0
06/10/2017
4.92
 7,670 4.89 4.92 4.74 0 0 0
05/10/2017
4.89
 1,950 4.92 4.92 4.74 0 0 0
04/10/2017
4.92
 49,640 4.74 4.94 4.72 1,870 0 0.0
03/10/2017
4.74
 27,300 4.92 4.92 4.74 10 0 0.0
02/10/2017
4.92
 10 4.92 4.92 4.92 10 0 0.0
29/09/2017
4.92
 50 4.92 4.92 4.92 50 0 0.0
28/09/2017
4.92
 20 4.92 4.92 4.92 20 0 0.0
27/09/2017
4.92
 22,020 4.90 4.92 4.89 0 0 0
26/09/2017
4.90
 22,960 4.87 4.90 4.72 10 0 0.0
25/09/2017
4.87
 1,020 4.90 4.90 4.85 0 0 0
22/09/2017
4.90
 8,570 4.90 4.90 4.76 0 0 0
21/09/2017
4.90
 2,000 4.92 4.92 4.90 0 0 0
20/09/2017
4.92
 0 4.92 4.92 4.92 0 0 0
19/09/2017
4.92
 4,200 4.89 4.92 4.69 20 0 0.0
18/09/2017
4.89
 2,570 4.90 4.94 4.69 20 0 0.0
15/09/2017
4.90
 6,830 4.90 4.90 4.74 0 0 0
14/09/2017
4.90
 750 4.94 4.94 4.81 250 0 0.0
13/09/2017
4.94
 25,170 4.92 4.94 4.70 20 0 0.0
12/09/2017
4.92
 15,600 4.90 4.92 4.74 20 0 0.0
11/09/2017
4.90
 2,930 4.94 4.94 4.90 880 0 0.0
08/09/2017
4.94
 66,720 4.76 4.94 4.72 10 0 0.0
07/09/2017
4.76
 5,380 4.85 4.90 4.76 820 0 0.0

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