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
(2024-10-22) 		0.05 0.39% 3,064,600 0 0
12.65
13.20
12.80
2 tháng
(2024-09-23) 		-0.15 -1.16% 5,652,300 0 0
12.65
13.20
12.80
3 tháng
(2024-08-23) 		-0.65 -4.83% 8,342,400 0 0
12.65
13.50
12.80
6 tháng
(2024-05-27) 		0.71 5.86% 32,588,900 -7,500 -0.1
12.09
13.73
12.80
12 tháng
(2023-11-27) 		2.71 26.85% 57,033,000 -7,500 -0.1
10.09
13.73
12.80
24 tháng
(2022-12-02) 		5.11 66.53% 112,719,100 -7,500 -0.1
7.27
13.73
12.80
36 tháng
(2021-12-07) 		-0.48 -3.64% 150,522,000 -111,056 -1.6
6.02
14.24
12.80
60 tháng
(2019-12-18) 		5.92 86% 204,850,480 -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)
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
20/11/2013
3.22
 130,950 3.19 3.22 3.19 0 3,010 -0.0
19/11/2013
3.19
 111,190 3.19 3.22 3.16 0 5,000 -0.1
18/11/2013
3.19
 201,720 3.04 3.22 3.10 4,390 10 0.0
15/11/2013
3.04
 53,690 3.07 3.10 3.04 0 0 0
14/11/2013
3.07
 80,600 3.01 3.10 3.01 0 3,000 -0.0
13/11/2013
3.01
 69,670 3.01 3.07 2.98 0 5,000 -0.0
12/11/2013
3.01
 183,130 3.07 3.16 2.98 5,000 0 0.1
11/11/2013
3.07
 189,270 3.01 3.10 3.01 3,000 0 0.0
08/11/2013
3.01
 248,570 2.85 3.04 2.85 5,000 2,000 0.0
07/11/2013
2.85
 164,480 2.73 2.85 2.70 0 3,000 -0.0
06/11/2013
2.73
 37,840 2.70 2.73 2.67 0 0 0
05/11/2013
2.70
 42,910 2.70 2.73 2.67 0 0 0
04/11/2013
2.70
 44,960 2.70 2.70 2.63 0 0 0
01/11/2013
2.70
 24,640 2.70 2.70 2.63 0 0 0
31/10/2013
2.70
 34,290 2.67 2.70 2.63 0 0 0
30/10/2013
2.67
 4,710 2.70 2.73 2.67 0 0 0
29/10/2013
2.70
 30,490 2.73 2.73 2.63 0 0 0
28/10/2013
2.73
 13,950 2.76 2.76 2.70 0 0 0
25/10/2013
2.76
 51,440 2.76 2.79 2.70 0 2,000 -0.0
24/10/2013
2.76
 187,050 2.67 2.79 2.63 1,000 3,000 -0.0
23/10/2013
2.67
 7,300 2.67 2.70 2.63 0 0 0
22/10/2013
2.67
 47,110 2.70 2.73 2.63 0 0 0
21/10/2013
2.70
 124,030 2.60 2.73 2.60 7,000 0 0.1
18/10/2013
2.60
 17,140 2.60 2.60 2.57 0 0 0
17/10/2013
2.60
 11,350 2.57 2.60 2.57 0 0 0
16/10/2013
2.57
 27,480 2.57 2.57 2.57 0 0 0
15/10/2013
2.57
 7,170 2.54 2.57 2.51 0 0 0
14/10/2013
2.54
 6,400 2.57 2.57 2.48 0 0 0
11/10/2013
2.57
 3,970 2.54 2.57 2.54 0 0 0
10/10/2013
2.54
 20,880 2.54 2.57 2.51 0 8,000 -0.1
09/10/2013
2.54
 3,810 2.57 2.57 2.51 0 0 0
08/10/2013
2.57
 60,770 2.57 2.57 2.48 0 0 0
07/10/2013
2.57
 40,090 2.60 2.60 2.57 0 10,000 -0.1
04/10/2013
2.60
 20,730 2.60 2.60 2.54 0 10,000 -0.1
03/10/2013
2.60
 16,150 2.57 2.60 2.54 10 0 0.0
02/10/2013
2.57
 62,360 2.60 2.60 2.45 100 0 0.0
01/10/2013
2.60
 40,810 2.60 2.63 2.57 0 0 0
30/09/2013
2.60
 3,360 2.60 2.60 2.57 0 0 0
27/09/2013
2.60
 26,140 2.57 2.60 2.54 10 0 0.0
26/09/2013
2.57
 30,090 2.57 2.57 2.54 0 0 0
25/09/2013
2.57
 38,240 2.54 2.57 2.51 0 0 0
24/09/2013
2.54
 32,130 2.51 2.57 2.51 0 0 0
23/09/2013
2.51
 71,920 2.51 2.54 2.45 0 10,510 -0.1
20/09/2013
2.51
 7,230 2.51 2.54 2.45 0 0 0
19/09/2013
2.51
 13,530 2.51 2.54 2.51 0 0 0
18/09/2013
2.51
 2,360 2.54 2.57 2.51 0 0 0
17/09/2013
2.54
 16,330 2.51 2.57 2.51 13,000 0 0.1
16/09/2013
2.51
 11,030 2.51 2.51 2.48 10 0 0
13/09/2013
2.51
 12,230 2.48 2.54 2.48 0 0 0
12/09/2013
2.48
 5,610 2.48 2.57 2.48 100 0 0.0
11/09/2013
2.48
 8,600 2.48 2.54 2.48 200 0 0.0
10/09/2013
2.48
 9,990 2.48 2.54 2.45 0 0 0
09/09/2013
2.48
 37,650 2.54 2.67 2.45 7,000 0 0.1
06/09/2013
2.54
 56,320 2.54 2.57 2.45 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |