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)
05/02/2015
4.26
 40,920 4.23 4.30 4.26 0 10,000 -0.1
04/02/2015
4.23
 38,090 4.26 4.30 4.23 0 4,040 -0.1
03/02/2015
4.26
 36,640 4.30 4.30 4.23 0 12,100 -0.2
02/02/2015
4.30
 13,530 4.33 4.33 4.23 0 0 0
30/01/2015
4.33
 34,340 4.30 4.33 4.26 0 10 -0.0
29/01/2015
4.30
 10,750 4.30 4.37 4.26 0 730 -0.0
28/01/2015
4.30
 680 4.23 4.30 4.26 0 0 0
27/01/2015
4.23
 49,360 4.26 4.33 4.23 0 27,000 -0.3
26/01/2015
4.26
 47,160 4.40 4.40 4.19 2,000 6,080 -0.1
23/01/2015
4.40
 22,090 4.37 4.40 4.33 0 0 0
22/01/2015
4.37
 6,010 4.30 4.37 4.30 0 0 0
21/01/2015
4.30
 43,810 4.40 4.43 4.30 2,000 0 0.0
20/01/2015
4.40
 8,700 4.37 4.43 4.33 2,000 0 0.0
19/01/2015
4.37
 33,130 4.43 4.47 4.30 0 0 0
16/01/2015
4.43
 69,280 4.40 4.50 4.33 0 0 0
15/01/2015
4.40
 57,260 4.30 4.40 4.26 0 0 0
14/01/2015
4.30
 29,600 4.26 4.30 4.19 0 0 0
13/01/2015
4.26
 43,360 4.26 4.30 4.23 6,000 0 0.1
12/01/2015
4.26
 44,390 4.19 4.30 4.19 0 0 0
09/01/2015
4.19
 27,230 4.13 4.30 4.16 0 0 0
08/01/2015
4.13
 6,730 4.26 4.30 4.13 0 0 0
07/01/2015
4.26
 28,610 4.23 4.26 4.19 0 0 0
06/01/2015
4.23
 17,990 4.19 4.30 4.13 0 0 0
05/01/2015
4.19
 15,310 4.26 4.30 4.16 1,100 0 0.0
31/12/2014
4.26
 14,820 4.16 4.26 4.13 0 0 0
30/12/2014
4.16
 24,670 4.09 4.16 4.02 0 0 0
29/12/2014
4.09
 59,740 4.09 4.16 4.06 0 0 0
26/12/2014
4.09
 35,350 4.09 4.13 4.06 0 0 0
25/12/2014
4.09
 27,830 4.19 4.23 4.09 0 0 0
24/12/2014
4.19
 23,960 4.16 4.26 4.13 0 0 0
23/12/2014
4.16
 43,780 4.19 4.23 4.13 0 0 0
22/12/2014
4.19
 59,190 4.13 4.26 4.13 0 0 0
19/12/2014
4.13
 33,080 4.09 4.26 4.06 0 0 0
18/12/2014
4.09
 49,180 4.09 4.19 4.02 0 0 0
17/12/2014
4.09
 74,500 4.19 4.26 3.92 0 0 0
16/12/2014
4.19
 65,210 4.30 4.30 4.19 0 0 0
15/12/2014
4.30
 32,280 4.33 4.37 4.26 0 0 0
12/12/2014
4.33
 30,650 4.30 4.33 4.26 1,000 0 0.0
11/12/2014
4.30
 27,190 4.30 4.33 4.19 0 0 0
10/12/2014
4.30
 80,410 4.16 4.30 4.06 0 0 0
09/12/2014
4.16
 98,470 4.40 4.40 4.13 2,000 4,000 -0.0
08/12/2014
4.40
 30,530 4.50 4.54 4.40 2,000 0 0.0
05/12/2014
4.50
 114,420 4.47 4.57 4.43 0 0 0
04/12/2014
4.47
 64,320 4.54 4.54 4.43 0 0 0
03/12/2014
4.54
 104,200 4.43 4.54 4.37 0 36,000 -0.5
02/12/2014
4.43
 33,360 4.43 4.54 4.40 0 0 0
01/12/2014
4.43
 38,140 4.37 4.50 4.40 0 0 0
28/11/2014
4.37
 252,870 4.43 4.43 4.30 2,000 0 0.0
27/11/2014
4.43
 7,080 4.43 4.43 4.33 0 0 0
26/11/2014
4.43
 20,430 4.47 4.50 4.40 0 0 0
25/11/2014
4.47
 40,470 4.43 4.47 4.37 0 0 0
24/11/2014
4.43
 31,490 4.43 4.47 4.30 0 0 0
21/11/2014
4.43
 25,170 4.47 4.50 4.37 0 0 0
20/11/2014
4.47
 23,410 4.43 4.47 4.40 0 0 0
19/11/2014
4.43
 52,000 4.50 4.54 4.33 0 0 0
18/11/2014
4.50
 45,190 4.50 4.54 4.43 0 0 0
17/11/2014
4.50
 28,670 4.54 4.54 4.47 0 0 0
14/11/2014
4.54
 17,040 4.54 4.57 4.47 0 0 0
13/11/2014
4.54
 99,520 4.54 4.61 4.47 0 0 0
12/11/2014
4.54
 93,130 4.43 4.54 4.43 0 0 0
11/11/2014
4.43
 170,050 4.57 4.61 4.43 0 0 0
10/11/2014
4.57
 189,140 4.57 4.64 4.47 0 0 0
07/11/2014
4.57
 49,510 4.57 4.68 4.54 0 1,000 -0.0
06/11/2014
4.57
 46,080 4.64 4.71 4.57 0 0 0
05/11/2014
4.64
 85,610 4.61 4.71 4.57 0 0 0
04/11/2014
4.61
 125,980 4.68 4.68 4.50 0 0 0
03/11/2014
4.68
 114,890 4.68 4.78 4.64 0 0 0
31/10/2014
4.68
 56,180 4.57 4.71 4.54 0 0 0
30/10/2014
4.57
 74,010 4.54 4.68 4.54 1,000 0 0.0
29/10/2014
4.54
 138,850 4.30 4.57 4.33 0 0 0
28/10/2014
4.30
 64,320 4.19 4.30 4.16 0 0 0
27/10/2014
4.19
 95,250 4.47 4.47 4.19 0 0 0
24/10/2014
4.47
 80,710 4.50 4.50 4.37 0 0 0
23/10/2014
4.50
 52,470 4.50 4.50 4.37 0 0 0
22/10/2014
4.50
 25,670 4.50 4.50 4.43 0 0 0
21/10/2014
4.50
 30,270 4.50 4.54 4.40 0 0 0
20/10/2014
4.50
 79,560 4.43 4.57 4.43 90 0 0.0
17/10/2014
4.43
 109,750 4.37 4.47 4.33 0 1,500 -0.0
16/10/2014
4.37
 85,490 4.68 4.68 4.37 0 10,670 -0.1
15/10/2014
4.68
 154,010 4.74 4.74 4.43 1,000 0 0.0
14/10/2014
4.74
 97,820 4.81 4.85 4.71 0 50,000 -0.7
13/10/2014
4.81
 76,570 4.78 4.81 4.74 0 0 0
10/10/2014
4.78
 83,400 4.88 4.88 4.78 0 0 0
09/10/2014
4.88
 236,930 4.92 5.02 4.88 35,000 0 0.5
08/10/2014
4.92
 309,800 4.78 4.92 4.78 0 0 0
07/10/2014
4.78
 201,860 4.85 4.85 4.74 0 0 0
06/10/2014
4.85
 102,760 4.88 4.95 4.81 0 0 0
03/10/2014
4.88
 184,040 4.85 4.95 4.81 0 0 0
02/10/2014
4.85
 709,780 4.57 4.88 4.61 4,000 0 0.1
01/10/2014
4.57
 254,690 4.54 4.61 4.50 0 0 0
30/09/2014
4.54
 152,380 4.54 4.54 4.43 0 0 0
29/09/2014
4.54
 46,490 4.47 4.54 4.47 0 0 0
26/09/2014
4.47
 142,180 4.61 4.68 4.47 0 0 0
25/09/2014
4.61
 89,230 4.54 4.61 4.37 0 0 0
24/09/2014
4.54
 62,580 4.57 4.61 4.47 0 0 0
23/09/2014
4.57
 87,680 4.61 4.68 4.47 0 0 0
22/09/2014
4.61
 129,420 4.78 4.85 4.61 0 0 0
19/09/2014
4.78
 246,260 4.81 4.81 4.50 10,400 770 0.1
18/09/2014
4.81
 86,190 5.16 5.16 4.81 0 12,230 -0.2
17/09/2014
5.16
 617,140 4.95 5.29 5.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |