CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

10.05
-0.05
(-0.50%)
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
(2026-09-08) 		1.35 13.71% 2,496,800 0 0
9.68
11.20
10.10
2 tháng
(2026-08-10) 		1.25 12.56% 3,088,100 0 0
9.68
11.20
10.10
3 tháng
(2026-07-10) 		1.25 12.51% 3,889,500 -100 0.0
9.45
11.20
10.10
6 tháng
(2026-04-13) 		0.93 9.03% 8,440,800 -100 0.0
9.45
11.20
10.10
12 tháng
(2025-10-13) 		0.97 9.51% 21,967,600 -900 0.0
9.41
12.27
10.10
24 tháng
(2024-10-18) 		1.09 10.77% 68,234,600 -15,600 -0.2
8.04
12.27
10.10
36 tháng
(2023-10-24) 		2.70 31.69% 126,452,100 -23,100 -0.3
7.53
12.27
10.10
60 tháng
(2021-11-03) 		0.72 6.90% 228,434,700 -176,356 -2.7
4.80
12.51
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2017
3.91
 16,540 3.96 3.96 3.89 20 0 0.0
20/03/2017
3.91
 19,500 3.89 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 3.96 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 3.98 3.98 3.83 14,350 0 0.2
13/03/2017
3.89
 14,010 3.88 4.02 3.84 5,070 0 0.1
10/03/2017
3.86
 32,320 3.86 3.91 3.81 15,000 0 0.2
09/03/2017
3.84
 14,640 3.80 3.93 3.80 5,090 0 0.1
08/03/2017
3.83
 69,520 4.02 4.07 3.80 2,030 0 0.0
07/03/2017
4.06
 6,730 4.07 4.07 3.89 10 0 0.0
06/03/2017
4.06
 25,550 4.06 4.07 3.91 60 0 0.0
03/03/2017
4.04
 2,480 3.99 4.04 3.99 0 0 0
02/03/2017
4.01
 12,110 3.89 4.02 3.89 2,110 0 0.0
01/03/2017
3.93
 45,490 3.93 3.99 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 4.02 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 3.96 4.16 3.96 10 0 0.0
21/02/2017
4.17
 37,930 3.98 4.25 3.93 10 0 0.0
20/02/2017
4.04
 32,320 3.93 4.09 3.91 2,210 0 0.0
17/02/2017
4.06
 21,750 3.93 4.07 3.89 10 600 0.0
16/02/2017
4.11
 40,600 3.96 4.11 3.96 2,040 0 0.0
15/02/2017
4.07
 4,770 4.09 4.09 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 3.86 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 3.80 3.86 3.76 0 0 0
02/02/2017
3.81
 4,290 3.80 3.86 3.78 230 0 0.0
25/01/2017
3.76
 13,820 3.76 3.89 3.73 9,660 0 0.1
24/01/2017
3.70
 8,950 3.70 3.80 3.66 0 0 0
23/01/2017
3.68
 9,910 3.68 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 3.65 3.68 3.65 11,100 0 0.1
18/01/2017
3.70
 25,790 3.65 3.70 3.60 0 0 0
17/01/2017
3.68
 12,700 3.65 3.68 3.65 0 0 0
16/01/2017
3.66
 5,100 3.66 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 3.62 3.70 3.62 10 0 0.0
11/01/2017
3.65
 10,820 3.70 3.70 3.63 0 0 0
10/01/2017
3.73
 36,550 3.65 3.73 3.60 0 0 0
09/01/2017
3.66
 3,700 3.65 3.66 3.60 40 0 0.0
06/01/2017
3.63
 6,110 3.68 3.71 3.63 0 0 0
05/01/2017
3.70
 46,600 3.65 3.73 3.65 80 0 0.0
04/01/2017
3.63
 94,360 3.50 3.70 3.50 1,320 43,020 -0.5
03/01/2017
3.60
 10,530 3.60 3.62 3.53 10 0 0.0
30/12/2016
3.55
 60,780 3.50 3.66 3.40 24,000 0 0.3
29/12/2016
3.47
 221,740 3.73 3.89 3.47 5,550 31,980 -0.3
28/12/2016
3.70
 52,900 3.68 3.71 3.66 0 0 0
27/12/2016
3.66
 43,630 3.65 3.75 3.65 0 0 0
26/12/2016
3.70
 29,370 3.76 3.76 3.66 20 0 0.0
23/12/2016
3.78
 6,480 3.91 3.91 3.73 10 0 0.0
22/12/2016
3.80
 13,230 3.78 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 3.80 3.99 3.76 0 0 0
19/12/2016
3.76
 56,830 3.80 3.80 3.75 0 0 0
16/12/2016
3.76
 98,240 3.81 3.81 3.73 90 0 0.0
15/12/2016
3.84
 27,590 3.88 3.89 3.76 0 0 0
14/12/2016
3.84
 7,310 3.94 3.94 3.84 110 0 0.0
13/12/2016
3.84
 3,570 4.11 4.12 3.84 0 0 0
12/12/2016
3.99
 8,550 3.99 3.99 3.84 20 0 0.0
09/12/2016
3.84
 240,050 4.09 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 4.12 4.12 4.07 0 0 0
06/12/2016
4.09
 35,370 4.11 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 4.14 4.22 4.14 0 0 0
01/12/2016
4.22
 7,600 4.24 4.24 4.14 0 0 0
30/11/2016
4.25
 16,950 4.12 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 4.19 4.19 4.12 0 0 0
25/11/2016
4.24
 7,600 4.12 4.24 4.12 0 0 0
24/11/2016
4.22
 9,500 4.14 4.22 4.14 0 0 0
23/11/2016
4.12
 86,670 4.11 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 4.17 4.22 4.12 0 0 0
17/11/2016
4.16
 39,690 4.20 4.22 4.12 600 0 0.0
16/11/2016
4.19
 13,460 4.14 4.24 4.14 0 0 0
15/11/2016
4.17
 80,950 4.22 4.32 4.16 10 0 0.0
14/11/2016
4.29
 34,830 4.29 4.29 4.20 0 0 0
11/11/2016
4.29
 16,940 4.29 4.35 4.29 0 0 0
10/11/2016
4.32
 15,990 4.29 4.35 4.29 0 720 0.0
09/11/2016
4.38
 3,120 4.32 4.38 4.32 0 0 0
08/11/2016
4.32
 75,350 4.35 4.38 4.30 37,320 0 0.5
07/11/2016
4.32
 103,750 4.27 4.38 4.27 89,770 0 1.2
04/11/2016
4.32
 7,970 4.32 4.32 4.29 2,000 0 0.0
03/11/2016
4.29
 38,210 4.27 4.34 4.22 12,150 0 0.2
02/11/2016
4.34
 22,480 4.29 4.37 4.25 10,000 100 0.1
01/11/2016
4.37
 13,880 4.38 4.38 4.25 0 0 0
31/10/2016
4.32
 8,550 4.32 4.38 4.25 0 0 0
28/10/2016
4.27
 16,850 4.29 4.37 4.25 0 0 0
27/10/2016
4.32
 3,510 4.40 4.40 4.30 0 0 0
26/10/2016
4.27
 2,910 4.27 4.27 4.27 0 0 0
25/10/2016
4.35
 3,240 4.43 4.43 4.29 0 0 0

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