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)
14/04/2017
4.11
 4,080 4.11 4.11 4.09 0 0 0
13/04/2017
4.11
 52,980 4.04 4.11 4.04 50 0 0.0
12/04/2017
4.04
 40,960 4.02 4.06 4.01 0 0 0
11/04/2017
4.02
 4,160 3.99 4.02 3.94 0 0 0
10/04/2017
3.99
 10,290 4.01 4.04 3.93 330 0 0.0
07/04/2017
4.01
 8,810 4.01 4.01 3.93 0 0 0
05/04/2017
4.01
 3,320 4.01 4.04 3.96 10 0 0.0
04/04/2017
4.01
 3,480 3.99 4.06 3.94 460 0 0.0
03/04/2017
3.99
 8,310 3.98 3.99 3.93 110 0 0.0
31/03/2017
3.98
 21,900 3.98 3.98 3.91 7,490 1,000 0.1
30/03/2017
3.98
 9,860 3.93 4.09 3.89 1,410 0 0.0
29/03/2017
3.93
 9,250 3.93 3.99 3.83 10 1,000 0.0
28/03/2017
3.93
 4,820 3.91 3.93 3.89 0 1,000 0.0
27/03/2017
3.91
 3,110 3.93 4.06 3.91 10 0 0.0
24/03/2017
3.93
 15,670 3.91 4.09 3.91 2,190 0 0.0
23/03/2017
3.91
 10,190 3.93 3.96 3.89 120 0 0.0
22/03/2017
3.93
 6,160 3.91 3.98 3.88 2,990 0 0.0
21/03/2017
3.91
 16,540 3.91 3.96 3.89 20 0 0.0
20/03/2017
3.91
 19,500 3.93 4.01 3.89 180 0 0.0
17/03/2017
3.93
 29,530 3.93 4.09 3.89 15,280 0 0.2
16/03/2017
3.93
 48,230 3.93 4.02 3.83 2,200 0 0.0
15/03/2017
3.93
 25,350 3.91 3.93 3.84 2,560 0 0.0
14/03/2017
3.91
 73,180 3.89 3.98 3.83 14,350 0 0.2
13/03/2017
3.89
 14,010 3.86 4.02 3.84 5,070 0 0.1
10/03/2017
3.86
 32,320 3.84 3.91 3.81 15,000 0 0.2
09/03/2017
3.84
 14,640 3.83 3.93 3.80 5,090 0 0.1
08/03/2017
3.83
 69,520 4.06 4.07 3.80 2,030 0 0.0
07/03/2017
4.06
 6,730 4.06 4.07 3.89 10 0 0.0
06/03/2017
4.06
 25,550 4.04 4.07 3.91 60 0 0.0
03/03/2017
4.04
 2,480 4.01 4.04 3.99 0 0 0
02/03/2017
4.01
 12,110 3.93 4.02 3.89 2,110 0 0.0
01/03/2017
3.93
 45,490 4.02 4.02 3.86 0 0 0
28/02/2017
4.02
 7,390 4.02 4.06 3.99 3,300 0 0.0
27/02/2017
4.02
 4,860 3.96 4.02 3.89 2,060 0 0.0
24/02/2017
3.96
 19,490 4.09 4.09 3.96 10 0 0.0
23/02/2017
4.09
 3,050 4.09 4.09 4.07 1,500 0 0.0
22/02/2017
4.09
 21,100 4.17 4.17 3.96 10 0 0.0
21/02/2017
4.17
 37,930 4.04 4.25 3.93 10 0 0.0
20/02/2017
4.04
 32,320 4.06 4.09 3.91 2,210 0 0.0
17/02/2017
4.06
 21,750 4.11 4.11 3.89 10 600 0.0
16/02/2017
4.11
 40,600 4.07 4.11 3.96 2,040 0 0.0
15/02/2017
4.07
 4,770 4.16 4.16 4.01 0 0 0
14/02/2017
4.16
 11,240 4.12 4.16 3.96 280 0 0.0
13/02/2017
4.12
 46,090 3.89 4.12 3.86 1,520 10,510 -0.1
10/02/2017
3.89
 2,520 3.89 3.93 3.88 0 0 0
09/02/2017
3.89
 15,940 3.83 3.93 3.76 6,220 0 0.1
08/02/2017
3.83
 7,900 3.83 3.83 3.81 0 0 0
07/02/2017
3.83
 5,090 3.83 3.84 3.81 0 0 0
06/02/2017
3.83
 18,590 3.86 3.86 3.81 6,720 0 0.1
03/02/2017
3.86
 13,780 3.81 3.86 3.76 0 0 0
02/02/2017
3.81
 4,290 3.76 3.86 3.78 230 0 0.0
25/01/2017
3.76
 13,820 3.70 3.89 3.73 9,660 0 0.1
24/01/2017
3.70
 8,950 3.68 3.80 3.66 0 0 0
23/01/2017
3.68
 9,910 3.70 3.70 3.63 0 0 0
20/01/2017
3.70
 13,200 3.68 3.70 3.66 10,500 0 0.1
19/01/2017
3.68
 22,180 3.70 3.70 3.65 11,100 0 0.1
18/01/2017
3.70
 25,790 3.68 3.70 3.60 0 0 0
17/01/2017
3.68
 12,700 3.66 3.68 3.65 0 0 0
16/01/2017
3.66
 5,100 3.65 3.66 3.65 0 0 0
13/01/2017
3.65
 33,290 3.65 3.65 3.65 0 0 0
12/01/2017
3.65
 14,370 3.65 3.70 3.62 10 0 0.0
11/01/2017
3.65
 10,820 3.73 3.73 3.63 0 0 0
10/01/2017
3.73
 36,550 3.66 3.73 3.60 0 0 0
09/01/2017
3.66
 3,700 3.63 3.66 3.60 40 0 0.0
06/01/2017
3.63
 6,110 3.70 3.71 3.63 0 0 0
05/01/2017
3.70
 46,600 3.63 3.73 3.65 80 0 0.0
04/01/2017
3.63
 94,360 3.60 3.70 3.50 1,320 43,020 -0.5
03/01/2017
3.60
 10,530 3.55 3.62 3.53 10 0 0.0
30/12/2016
3.55
 60,780 3.47 3.66 3.40 24,000 0 0.3
29/12/2016
3.47
 221,740 3.70 3.89 3.47 5,550 31,980 -0.3
28/12/2016
3.70
 52,900 3.66 3.71 3.66 0 0 0
27/12/2016
3.66
 43,630 3.70 3.75 3.65 0 0 0
26/12/2016
3.70
 29,370 3.78 3.78 3.66 20 0 0.0
23/12/2016
3.78
 6,480 3.80 3.91 3.73 10 0 0.0
22/12/2016
3.80
 13,230 3.80 3.84 3.73 30 0 0.0
21/12/2016
3.80
 20,510 3.78 3.80 3.75 270 0 0.0
20/12/2016
3.78
 46,450 3.76 3.99 3.76 0 0 0
19/12/2016
3.76
 56,830 3.76 3.80 3.75 0 0 0
16/12/2016
3.76
 98,240 3.84 3.84 3.73 90 0 0.0
15/12/2016
3.84
 27,590 3.84 3.89 3.76 0 0 0
14/12/2016
3.84
 7,310 3.84 3.94 3.84 110 0 0.0
13/12/2016
3.84
 3,570 3.99 4.12 3.84 0 0 0
12/12/2016
3.99
 8,550 3.84 3.99 3.84 20 0 0.0
09/12/2016
3.84
 240,050 4.12 4.16 3.84 40,000 0 0.5
08/12/2016
4.12
 2,450 4.09 4.16 4.06 0 0 0
07/12/2016
4.09
 9,010 4.09 4.12 4.07 0 0 0
06/12/2016
4.09
 35,370 4.09 4.17 4.06 0 0 0
05/12/2016
4.09
 15,520 4.19 4.19 4.09 0 0 0
02/12/2016
4.19
 25,840 4.22 4.22 4.14 0 0 0
01/12/2016
4.22
 7,600 4.25 4.25 4.14 0 0 0
30/11/2016
4.25
 16,950 4.09 4.25 4.07 11,500 0 0.1
29/11/2016
4.09
 29,930 4.19 4.19 4.07 0 0 0
28/11/2016
4.19
 11,210 4.24 4.24 4.12 0 0 0
25/11/2016
4.24
 7,600 4.22 4.24 4.12 0 0 0
24/11/2016
4.22
 9,500 4.12 4.22 4.14 0 0 0
23/11/2016
4.12
 86,670 4.09 4.14 4.04 0 0 0
22/11/2016
4.09
 58,210 4.16 4.17 4.09 0 0 0
21/11/2016
4.16
 17,110 4.16 4.22 4.14 0 0 0
18/11/2016
4.16
 14,580 4.16 4.22 4.12 0 0 0
17/11/2016
4.16
 39,690 4.19 4.22 4.12 600 0 0.0

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