CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

13
0.20
(1.56%)
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)
22/04/2014
4.00
 71,170 3.81 4.00 3.78 0 0 0
21/04/2014
3.81
 112,710 4.09 4.09 3.81 9,000 0 0.1
18/04/2014
4.09
 107,460 4.15 4.15 4.00 0 0 0
17/04/2014
4.15
 100,540 4.15 4.18 4.09 26,000 0 0.3
16/04/2014
4.15
 107,240 4.22 4.28 4.00 29,800 0 0.4
15/04/2014
4.22
 67,340 4.28 4.34 4.22 0 0 0
14/04/2014
4.28
 100,310 4.34 4.37 4.25 0 0 0
11/04/2014
4.34
 65,190 4.34 4.34 4.25 10 0 0.0
10/04/2014
4.34
 54,740 4.31 4.37 4.31 0 0 0
08/04/2014
4.31
 91,410 4.37 4.37 4.31 0 20,000 -0.3
07/04/2014
4.37
 57,380 4.31 4.37 4.25 0 5,000 -0.1
04/04/2014
4.31
 53,770 4.31 4.34 4.25 0 0 0
03/04/2014
4.31
 63,660 4.22 4.34 4.22 0 0 0
02/04/2014
4.22
 134,350 4.25 4.28 4.03 0 0 0
01/04/2014
4.25
 130,190 4.34 4.34 4.18 0 0 0
31/03/2014
4.34
 46,350 4.43 4.46 4.34 0 0 0
28/03/2014
4.43
 115,480 4.43 4.49 4.37 0 0 0
27/03/2014
4.43
 131,610 4.28 4.43 4.25 0 0 0
26/03/2014
4.28
 169,590 4.46 4.65 4.28 0 0 0
25/03/2014
4.46
 268,850 4.71 4.71 4.46 0 0 0
24/03/2014
4.71
 348,950 4.56 4.74 4.53 0 0 0
21/03/2014
4.56
 177,420 4.53 4.62 4.49 6,000 0 0.1
20/03/2014
4.53
 428,570 4.71 4.71 4.49 0 0 0
19/03/2014
4.71
 369,980 4.62 4.74 4.59 0 0 0
18/03/2014
4.62
 346,170 4.74 4.99 4.62 0 0 0
17/03/2014
4.74
 831,060 4.43 4.74 4.49 0 0 0
14/03/2014
4.43
 422,650 4.37 4.46 4.34 0 0 0
13/03/2014
4.37
 97,760 4.37 4.40 4.31 0 0 0
12/03/2014
4.37
 139,630 4.37 4.40 4.31 2,000 0 0.0
11/03/2014
4.37
 107,700 4.34 4.40 4.31 12,000 0 0.2
10/03/2014
4.34
 113,160 4.34 4.40 4.31 0 0 0
07/03/2014
4.34
 265,260 4.43 4.49 4.28 0 0 0
06/03/2014
4.43
 74,080 4.46 4.49 4.37 0 0 0
05/03/2014
4.46
 152,650 4.40 4.46 4.37 0 0 0
04/03/2014
4.40
 216,940 4.22 4.40 4.15 0 0 0
03/03/2014
4.22
 104,940 4.40 4.40 4.18 0 0 0
28/02/2014
4.40
 124,560 4.40 4.43 4.31 0 11,760 -0.2
27/02/2014
4.40
 146,530 4.49 4.53 4.34 0 5,000 -0.1
26/02/2014
4.49
 352,540 4.28 4.49 4.25 0 24,000 -0.3
25/02/2014
4.28
 177,390 4.28 4.31 4.22 0 0 0
24/02/2014
4.28
 101,730 4.22 4.31 4.09 6,000 0 0.1
21/02/2014
4.22
 162,580 4.18 4.31 4.06 0 50 -0.0
20/02/2014
4.18
 238,770 4.49 4.53 4.18 0 20,000 -0.3
19/02/2014
4.49
 333,270 4.46 4.53 4.37 0 0 0
18/02/2014
4.46
 351,220 4.46 4.53 4.34 0 0 0
17/02/2014
4.46
 298,790 4.56 4.56 4.37 0 0 0
14/02/2014
4.56
 327,070 4.43 4.62 4.43 0 0 0
13/02/2014
4.43
 434,380 4.15 4.43 4.09 0 30,000 -0.4
12/02/2014
4.15
 179,510 4.09 4.22 4.06 0 0 0
11/02/2014
4.09
 206,380 4.22 4.31 4.06 0 0 0
10/02/2014
4.22
 594,490 3.97 4.22 4.03 6,050 0 0.1
07/02/2014
3.97
 620,890 3.84 4.06 3.91 0 8,000 -0.1
06/02/2014
3.84
 61,070 3.72 3.84 3.69 0 50 -0.0
27/01/2014
3.72
 70,780 3.75 3.75 3.69 0 0 0
24/01/2014
3.75
 37,040 3.72 3.75 3.69 0 0 0
23/01/2014
3.72
 55,060 3.69 3.72 3.66 0 3,800 -0.0
22/01/2014
3.69
 95,950 3.69 3.75 3.69 0 0 0
21/01/2014
3.69
 61,930 3.69 3.69 3.66 0 2,500 -0.0
20/01/2014
3.69
 99,350 3.72 3.78 3.69 0 0 0
17/01/2014
3.72
 79,290 3.69 3.75 3.66 0 0 0
16/01/2014
3.69
 67,920 3.75 3.78 3.69 0 0 0
15/01/2014
3.75
 164,710 3.72 3.81 3.69 2,460 0 0.0
14/01/2014
3.72
 140,570 3.72 3.78 3.66 0 0 0
13/01/2014
3.72
 80,390 3.75 3.75 3.72 2,000 0 0.0
10/01/2014
3.75
 72,310 3.72 3.78 3.72 0 0 0
09/01/2014
3.72
 179,460 3.69 3.84 3.63 0 0 0
08/01/2014
3.69
 73,170 3.69 3.69 3.63 4,000 0 0.0
07/01/2014
3.69
 56,660 3.69 3.75 3.66 0 0 0
06/01/2014
3.69
 61,800 3.63 3.72 3.63 0 0 0
03/01/2014
3.63
 32,310 3.60 3.66 3.60 0 0 0
02/01/2014
3.60
 81,090 3.72 3.87 3.56 1,000 0 0.0
31/12/2013
3.72
 95,190 3.53 3.72 3.53 0 0 0
30/12/2013
3.53
 226,070 3.78 3.78 3.53 9,620 0 0.1
27/12/2013
3.78
 58,890 3.84 3.91 3.78 0 0 0
26/12/2013
3.84
 104,010 3.81 3.91 3.81 20,380 0 0.3
25/12/2013
3.81
 118,960 3.84 3.97 3.78 10,000 0 0.1
24/12/2013
3.84
 79,180 3.97 4.00 3.84 3,000 0 0.0
23/12/2013
3.97
 257,580 3.97 4.03 3.87 81,460 20,010 0.8
20/12/2013
3.97
 241,890 3.94 4.09 3.91 0 0 0
19/12/2013
3.94
 444,240 3.75 4.00 3.84 18,000 0 0.2
18/12/2013
3.75
 418,650 3.60 3.78 3.60 0 10 -0.0
17/12/2013
3.60
 202,180 3.53 3.66 3.53 11,760 0 0.1
16/12/2013
3.53
 92,960 3.53 3.53 3.41 0 0 0
13/12/2013
3.53
 71,480 3.56 3.56 3.41 0 0 0
12/12/2013
3.56
 114,700 3.60 3.60 3.44 0 0 0
11/12/2013
3.60
 217,020 3.56 3.81 3.60 0 3,000 -0.0
10/12/2013
3.56
 500,980 3.35 3.56 3.47 0 10 -0.0
09/12/2013
3.35
 268,820 3.16 3.38 3.16 0 210 -0.0
06/12/2013
3.16
 37,590 3.19 3.19 3.16 0 0 0
05/12/2013
3.19
 37,150 3.22 3.22 3.16 0 0 0
04/12/2013
3.22
 56,970 3.22 3.25 3.16 0 0 0
03/12/2013
3.22
 92,650 3.19 3.25 3.16 0 0 0
02/12/2013
3.19
 76,190 3.22 3.25 3.19 2,000 0 0.0
29/11/2013
3.22
 34,040 3.19 3.22 3.19 1,000 0 0.0
28/11/2013
3.19
 76,130 3.29 3.29 3.19 0 0 0
27/11/2013
3.29
 51,090 3.25 3.32 3.22 0 0 0
26/11/2013
3.25
 65,560 3.29 3.32 3.22 0 0 0
25/11/2013
3.29
 86,700 3.22 3.32 3.22 0 10 -0.0
22/11/2013
3.22
 90,180 3.19 3.29 3.19 0 0 0
21/11/2013
3.19
 301,480 3.22 3.38 3.19 0 4,490 -0.0

Chính sách bảo mật | Điều khoản sử dụng |