CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.80
0
(0%)
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
(2024-10-23) 		0 0% 2,906,400 0 0
12.65
13.20
12.80
2 tháng
(2024-09-23) 		-0.15 -1.16% 5,716,400 0 0
12.65
13.20
12.80
3 tháng
(2024-08-26) 		-0.70 -5.19% 8,186,900 0 0
12.65
13.50
12.80
6 tháng
(2024-05-27) 		0.71 5.86% 32,653,000 -7,500 -0.1
12.09
13.73
12.80
12 tháng
(2023-11-28) 		2.66 26.28% 57,024,700 -7,500 -0.1
10.14
13.73
12.80
24 tháng
(2022-12-05) 		5.20 68.36% 112,696,000 -7,500 -0.1
7.27
13.73
12.80
36 tháng
(2021-12-08) 		-0.44 -3.34% 150,418,400 -111,056 -1.6
6.02
14.24
12.80
60 tháng
(2019-12-19) 		5.92 86% 204,914,580 -3,896,084 -46.8
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)
20/04/2015
4.23
 44,700 4.26 4.30 4.23 0 0 0
17/04/2015
4.26
 71,180 4.23 4.30 4.23 0 0 0
16/04/2015
4.23
 57,520 4.23 4.26 4.19 0 0 0
15/04/2015
4.23
 94,410 4.26 4.26 4.19 0 0 0
14/04/2015
4.26
 24,910 4.26 4.26 4.19 0 0 0
13/04/2015
4.26
 23,730 4.16 4.26 4.16 0 0 0
10/04/2015
4.16
 58,570 4.23 4.23 4.13 100 0 0.0
09/04/2015
4.23
 26,200 4.23 4.23 4.16 200 0 0.0
08/04/2015
4.23
 18,890 4.23 4.26 4.13 0 0 0
07/04/2015
4.23
 7,390 4.26 4.26 4.19 0 0 0
06/04/2015
4.26
 15,460 4.16 4.26 4.16 0 0 0
03/04/2015
4.16
 35,710 4.06 4.30 4.09 0 0 0
02/04/2015
4.06
 51,820 3.88 4.13 3.88 0 0 0
01/04/2015
3.88
 112,030 4.06 4.13 3.88 39,000 16,660 0.3
31/03/2015
4.06
 60,460 4.16 4.19 4.06 2,000 15,710 -0.2
30/03/2015
4.16
 35,090 4.16 4.19 4.09 0 11,470 -0.1
27/03/2015
4.16
 297,500 4.19 4.26 4.16 0 114,680 -1.4
26/03/2015
4.19
 3,840 4.19 4.19 4.19 0 0 0
25/03/2015
4.19
 7,990 4.19 4.23 4.13 0 8,000 -0.1
24/03/2015
4.19
 22,590 4.23 4.23 4.13 0 8,000 -0.1
23/03/2015
4.23
 23,630 4.23 4.26 4.19 0 19,820 -0.2
20/03/2015
4.23
 36,900 4.19 4.30 4.19 0 21,010 -0.3
19/03/2015
4.19
 72,880 4.23 4.40 4.19 0 30,800 -0.4
18/03/2015
4.23
 65,180 4.23 4.50 4.23 0 42,230 -0.5
17/03/2015
4.23
 21,360 4.23 4.26 4.19 0 15,040 -0.2
16/03/2015
4.23
 27,000 4.23 4.26 4.09 0 14,450 -0.2
13/03/2015
4.23
 31,980 4.23 4.30 4.19 0 27,950 -0.3
12/03/2015
4.23
 37,560 4.23 4.26 4.19 0 22,070 -0.3
11/03/2015
4.23
 51,230 4.23 4.26 4.19 0 49,370 -0.6
10/03/2015
4.23
 31,360 4.23 4.30 4.23 1,000 13,760 -0.2
09/03/2015
4.23
 27,510 4.26 4.26 4.23 0 24,010 -0.3
06/03/2015
4.26
 19,110 4.26 4.30 4.26 0 19,080 -0.2
05/03/2015
4.26
 62,730 4.26 4.30 4.23 0 47,000 -0.6
04/03/2015
4.26
 38,840 4.26 4.30 4.23 0 0 0
03/03/2015
4.26
 17,200 4.19 4.26 4.19 0 0 0
02/03/2015
4.19
 11,720 4.23 4.23 4.19 0 0 0
27/02/2015
4.23
 19,800 4.19 4.23 4.16 0 0 0
26/02/2015
4.19
 148,600 4.30 4.33 4.16 0 0 0
25/02/2015
4.30
 54,860 4.40 4.40 4.26 0 25,000 -0.3
24/02/2015
4.40
 12,760 4.33 4.40 4.33 0 0 0
13/02/2015
4.33
 8,530 4.33 4.33 4.30 0 900 -0.0
12/02/2015
4.33
 50,150 4.30 4.33 4.26 50 0 0.0
11/02/2015
4.30
 610 4.26 4.30 4.30 0 0 0
10/02/2015
4.26
 31,100 4.26 4.30 4.26 0 5,920 -0.1
09/02/2015
4.26
 47,210 4.33 4.33 4.23 0 0 0
06/02/2015
4.33
 4,890 4.26 4.37 4.30 0 380 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |