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
(2024-08-20) 		-0.75 -5.54% 3,738,200 0 0
12.80
13.60
12.80
2 tháng
(2024-07-22) 		-0.10 -0.78% 12,648,000 0 0
12.25
13.70
12.80
3 tháng
(2024-06-21) 		0.25 2.03% 16,960,800 0 0
12.09
13.70
12.80
6 tháng
(2024-03-25) 		1.89 17.33% 39,337,300 -7,566 -0.1
10.68
13.73
12.80
12 tháng
(2023-09-25) 		1.89 17.33% 69,742,800 -7,566 -0.1
9.45
13.73
12.80
24 tháng
(2022-09-30) 		3.99 45.22% 109,192,000 -7,632 -0.1
6.02
13.73
12.80
36 tháng
(2021-10-05) 		-1.57 -10.93% 170,842,000 -205,622 -3.2
6.02
15.71
12.80
60 tháng
(2019-10-16) 		5.19 68.15% 199,190,100 -3,989,320 -48.0
5.91
15.71
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
5.82
 46,470 5.82 6.05 5.74 0 0 0
27/11/2015
5.82
 89,590 6.01 6.01 5.82 0 0 0
26/11/2015
6.01
 28,720 6.01 6.01 5.86 0 0 0
25/11/2015
6.01
 83,190 5.97 6.01 5.86 0 0 0
24/11/2015
5.97
 114,190 6.05 6.05 5.86 0 6,000 -0.1
23/11/2015
6.05
 118,510 6.01 6.05 5.97 0 5,000 -0.1
20/11/2015
6.01
 194,300 6.08 6.12 6.01 0 0 0
19/11/2015
6.08
 337,660 5.89 6.12 5.86 3,000 1,000 0.0
18/11/2015
5.89
 96,910 5.89 5.97 5.78 10,000 600 0.1
17/11/2015
5.89
 191,580 5.82 5.97 5.71 0 0 0
16/11/2015
5.82
 92,760 5.86 5.93 5.71 0 0 0
13/11/2015
5.86
 200,150 5.86 5.89 5.67 1,800 0 0.0
12/11/2015
5.86
 232,190 5.78 5.89 5.59 3,000 0 0.0
11/11/2015
5.78
 53,760 5.93 6.05 5.78 0 0 0
10/11/2015
5.93
 92,000 5.89 5.93 5.78 0 750 -0.0
09/11/2015
5.89
 40,290 6.08 6.08 5.89 0 600 -0.0
06/11/2015
6.08
 95,500 6.12 6.12 5.97 0 0 0
05/11/2015
6.12
 157,300 6.08 6.16 5.97 0 9,000 -0.1
04/11/2015
6.08
 276,770 5.93 6.16 5.97 0 4,000 -0.1
03/11/2015
5.93
 158,320 5.74 5.93 5.78 0 0 0
02/11/2015
5.74
 228,870 5.93 5.97 5.74 10,000 0 0.2
30/10/2015
5.93
 219,670 5.74 6.05 5.78 13,000 30,000 -0.3
29/10/2015
5.74
 195,680 5.82 5.89 5.74 0 14,000 -0.2
28/10/2015
5.82
 296,630 5.71 5.97 5.74 10,000 48,310 -0.6
27/10/2015
5.71
 149,200 5.82 5.82 5.71 0 10 -0.0
26/10/2015
5.82
 85,960 5.93 5.93 5.67 0 3,430 -0.1
23/10/2015
5.93
 141,980 5.82 5.97 5.82 0 4,000 -0.1
22/10/2015
5.82
 495,930 5.44 5.82 5.44 16,980 15,030 0.0
21/10/2015
5.44
 89,470 5.48 5.48 5.37 0 3,000 -0.0
20/10/2015
5.48
 221,370 5.52 5.52 5.40 0 8,500 -0.1
19/10/2015
5.52
 102,790 5.48 5.55 5.48 930 0 0.0
16/10/2015
5.48
 427,100 5.33 5.63 5.48 0 124,310 -1.8
15/10/2015
5.33
 595,630 4.99 5.33 4.95 4,000 52,240 -0.7
14/10/2015
4.99
 175,350 4.91 4.99 4.91 0 0 0
13/10/2015
4.91
 8,750 4.91 4.95 4.87 0 0 0
12/10/2015
4.91
 42,970 4.95 4.99 4.84 240 0 0.0
09/10/2015
4.95
 27,410 4.95 4.95 4.87 0 0 0
08/10/2015
4.95
 11,170 4.95 5.03 4.91 0 0 0
07/10/2015
4.95
 16,940 4.95 4.95 4.91 0 0 0
06/10/2015
4.95
 16,870 4.91 4.99 4.91 0 0 0
05/10/2015
4.91
 21,970 4.87 5.14 4.87 0 0 0
02/10/2015
4.87
 33,170 4.91 4.91 4.87 3,020 3,020 0
01/10/2015
4.91
 8,680 5.03 5.03 4.91 0 0 0
30/09/2015
5.03
 4,070 4.95 5.03 4.87 0 0 0
29/09/2015
4.95
 3,140 4.95 4.95 4.91 0 0 0
28/09/2015
4.95
 1,190 4.91 4.95 4.91 0 0 0
25/09/2015
4.91
 24,910 4.91 4.99 4.87 0 0 0
24/09/2015
4.91
 256,420 4.91 4.95 4.87 200,000 0 2.6
23/09/2015
4.91
 7,950 4.87 4.91 4.87 0 0 0
22/09/2015
4.87
 33,470 4.99 4.99 4.84 0 0 0
21/09/2015
4.99
 23,370 4.95 5.06 4.87 0 0 0
18/09/2015
4.95
 6,390 4.91 5.03 4.91 0 0 0
17/09/2015
4.91
 135,400 4.99 4.99 4.69 0 0 0
16/09/2015
4.99
 23,750 5.03 5.14 4.95 0 0 0
15/09/2015
5.03
 1,020 5.03 5.06 4.99 0 0 0
14/09/2015
5.03
 18,240 4.99 5.10 4.99 0 0 0
11/09/2015
4.99
 18,320 4.95 4.99 4.95 5,000 0 0.1
10/09/2015
4.95
 16,000 4.99 5.03 4.95 0 0 0
09/09/2015
4.99
 19,960 4.95 4.99 4.91 0 0 0
08/09/2015
4.95
 10,480 4.99 5.03 4.95 0 0 0
07/09/2015
4.99
 21,450 4.95 4.99 4.91 0 0 0
04/09/2015
4.95
 5,020 4.99 4.99 4.95 0 0 0
03/09/2015
4.99
 40,450 4.99 5.03 4.95 34,470 0 0.5
01/09/2015
4.99
 1,530 4.99 5.10 4.99 0 0 0
31/08/2015
4.99
 6,310 5.06 5.10 4.95 0 0 0
28/08/2015
5.06
 9,400 4.99 5.10 4.91 0 0 0
27/08/2015
4.99
 40,740 4.95 5.06 4.91 5,000 0 0.1
26/08/2015
4.95
 16,450 4.87 5.03 4.87 0 0 0
25/08/2015
4.87
 30,220 4.84 4.87 4.72 0 0 0
24/08/2015
4.84
 37,320 4.99 5.06 4.65 1,350 0 0.0
21/08/2015
4.99
 66,350 4.95 5.06 4.80 27,770 0 0.4
20/08/2015
4.95
 9,630 5.06 5.06 4.95 0 0 0
19/08/2015
5.06
 14,180 5.03 5.14 5.03 0 0 0
18/08/2015
5.03
 9,380 5.10 5.10 4.95 0 0 0
17/08/2015
5.10
 1,950 5.10 5.10 4.99 0 0 0
14/08/2015
5.10
 8,500 4.95 5.14 4.91 0 0 0
13/08/2015
4.95
 74,350 4.95 5.10 4.84 6,520 0 0.1
12/08/2015
4.95
 50,450 5.14 5.14 4.91 7,000 0 0.1
11/08/2015
5.14
 32,700 5.18 5.29 5.10 0 0 0
10/08/2015
5.18
 77,420 5.06 5.37 5.06 36,100 0 0.5
07/08/2015
5.06
 81,270 4.95 5.10 4.95 0 0 0
06/08/2015
4.95
 9,270 5.06 5.06 4.91 0 0 0
05/08/2015
5.06
 68,830 4.91 5.10 4.91 30,040 0 0.4
04/08/2015
4.91
 15,940 4.91 4.95 4.80 2,200 0 0.0
03/08/2015
4.91
 32,390 4.95 4.95 4.84 0 0 0
31/07/2015
4.95
 29,820 4.91 4.99 4.84 0 0 0
30/07/2015
4.91
 57,960 4.87 4.95 4.84 4,700 0 0.1
29/07/2015
4.87
 103,070 4.84 4.87 4.80 0 0 0
28/07/2015
4.84
 174,180 4.80 4.84 4.69 0 0 0
27/07/2015
4.80
 7,420 4.80 4.84 4.69 0 0 0
24/07/2015
4.80
 24,950 4.76 4.84 4.76 0 0 0
23/07/2015
4.76
 5,010 4.76 4.76 4.72 0 0 0
22/07/2015
4.76
 5,270 4.84 4.84 4.69 0 0 0
21/07/2015
4.84
 58,260 4.80 4.87 4.72 30,780 0 0.4
20/07/2015
4.80
 1,470 4.80 4.80 4.76 0 0 0
17/07/2015
4.80
 3,240 4.76 4.84 4.72 0 0 0
16/07/2015
4.76
 28,770 4.69 4.84 4.72 0 0 0
15/07/2015
4.69
 45,430 4.76 4.80 4.65 0 0 0
14/07/2015
4.76
 85,490 4.80 4.84 4.50 0 0 0
13/07/2015
4.80
 24,500 4.80 4.84 4.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |