CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.80
0.05
(0.39%)
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
(2024-10-21) 		-0.15 -1.16% 3,235,900 0 0
12.65
13.20
12.75
2 tháng
(2024-09-23) 		-0.20 -1.54% 5,630,000 0 0
12.65
13.20
12.75
3 tháng
(2024-08-22) 		-0.60 -4.49% 8,786,900 0 0
12.65
13.50
12.75
6 tháng
(2024-05-24) 		1.02 8.72% 33,151,400 -7,500 -0.1
11.73
13.73
12.75
12 tháng
(2023-11-27) 		2.66 26.35% 57,010,700 -7,500 -0.1
10.09
13.73
12.75
24 tháng
(2022-12-01) 		5.06 65.88% 112,770,700 -7,500 -0.1
7.27
13.73
12.75
36 tháng
(2021-12-06) 		-0.12 -0.90% 150,805,600 -111,056 -1.6
6.02
14.24
12.75
60 tháng
(2019-12-17) 		5.87 85.28% 204,828,190 -3,896,074 -46.8
5.91
15.71
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
10.68
 90,600 10.73 10.77 10.64 0 0 0
30/01/2024
10.73
 61,700 10.68 10.77 10.68 0 0 0
29/01/2024
10.68
 134,800 10.77 10.77 10.68 0 0 0
26/01/2024
10.77
 84,100 10.82 10.82 10.73 0 0 0
25/01/2024
10.77
 41,100 10.82 10.82 10.73 0 0 0
24/01/2024
10.82
 96,400 10.77 10.86 10.73 0 0 0
23/01/2024
10.77
 84,500 10.73 10.82 10.68 0 0 0
22/01/2024
10.73
 356,300 10.82 10.86 10.68 0 0 0
19/01/2024
10.86
 401,800 11.09 11.14 10.82 0 0 0
18/01/2024
11
 102,400 11 11.05 10.95 0 0 0
17/01/2024
10.95
 147,200 10.82 11 10.82 0 0 0
16/01/2024
10.77
 68,500 10.73 10.82 10.73 0 0 0
15/01/2024
10.77
 213,600 10.86 10.91 10.68 0 0 0
12/01/2024
10.82
 167,500 10.77 10.86 10.68 0 0 0
11/01/2024
10.82
 111,100 10.86 10.91 10.82 0 0 0
10/01/2024
10.82
 187,200 10.82 11.05 10.77 0 0 0
09/01/2024
10.82
 67,400 10.77 10.82 10.73 0 0 0
08/01/2024
10.82
 66,600 10.73 10.91 10.73 0 0 0
05/01/2024
10.77
 132,000 10.86 10.91 10.73 0 0 0
04/01/2024
10.86
 201,200 10.86 10.95 10.77 0 0 0
03/01/2024
10.86
 58,100 10.77 10.86 10.59 0 0 0
02/01/2024
10.77
 108,800 10.82 10.86 10.68 0 0 0
29/12/2023
10.82
 80,400 10.82 10.95 10.77 0 0 0
28/12/2023
10.82
 148,200 10.82 10.95 10.77 0 0 0
27/12/2023
10.82
 195,400 11 11.14 10.77 0 0 0
26/12/2023
11
 190,700 11.09 11.18 10.86 0 0 0
25/12/2023
11.09
 648,200 10.41 11.14 10.41 0 0 0
22/12/2023
10.41
 77,900 10.36 10.45 10.36 0 0 0
21/12/2023
10.36
 98,000 10.36 10.41 10.32 0 0 0
20/12/2023
10.36
 66,900 10.32 10.41 10.32 0 0 0
19/12/2023
10.32
 86,800 10.32 10.36 10.27 0 0 0
18/12/2023
10.32
 59,600 10.36 10.41 10.27 0 0 0
15/12/2023
10.36
 44,800 10.32 10.36 10.27 0 0 0
14/12/2023
10.32
 116,800 10.27 10.59 10.27 0 0 0
13/12/2023
10.27
 65,400 10.36 10.41 10.27 0 0 0
12/12/2023
10.36
 89,300 10.41 10.45 10.32 0 0 0
11/12/2023
10.41
 69,000 10.41 10.45 10.36 0 0 0
08/12/2023
10.41
 70,600 10.50 10.59 10.36 0 0 0
07/12/2023
10.50
 168,700 10.64 10.64 10.41 0 0 0
06/12/2023
10.64
 181,900 10.64 10.64 10.50 0 0 0
05/12/2023
10.64
 171,300 10.68 10.73 10.45 0 0 0
04/12/2023
10.68
 300,400 10.45 10.68 10.32 0 0 0
01/12/2023
10.45
 207,100 10.27 10.45 10.27 0 0 0
30/11/2023
10.27
 72,500 10.27 10.36 10.23 0 0 0
29/11/2023
10.27
 139,100 10.14 10.32 10.18 0 0 0
28/11/2023
10.14
 64,700 10.09 10.14 9.95 0 0 0
27/11/2023
10.09
 72,400 10.14 10.27 10.09 0 0 0
24/11/2023
10.14
 213,000 10.14 10.27 9.91 0 0 0
23/11/2023
10.14
 210,400 10.23 10.36 10.14 0 0 0
22/11/2023
10.23
 153,000 10.27 10.32 10.18 0 0 0
21/11/2023
10.27
 27,300 10.27 10.32 10.23 0 0 0
20/11/2023
10.27
 118,200 10.18 10.27 10 0 0 0
17/11/2023
10.18
 188,200 10.32 10.36 10.14 0 0 0
16/11/2023
10.32
 84,100 10.27 10.32 10.23 0 0 0
15/11/2023
10.27
 137,900 10.18 10.55 10.18 0 0 0
14/11/2023
10.18
 167,000 10.18 10.36 10.18 0 0 0
13/11/2023
10.18
 64,700 10.18 10.32 10.14 0 0 0
10/11/2023
10.18
 105,500 10.36 10.36 10.18 0 0 0
09/11/2023
10.36
 169,400 10.41 10.55 10.36 0 0 0
08/11/2023
10.41
 171,000 10.18 10.41 10 0 0 0
07/11/2023
10.18
 191,100 10.09 10.41 10 0 0 0
06/11/2023
10.09
 140,000 9.95 10.09 9.27 0 0 0
03/11/2023
9.95
 156,800 9.95 10.09 9.82 0 0 0
02/11/2023
9.95
 200,100 9.68 10.09 9.82 0 0 0
01/11/2023
9.68
 144,200 9.45 9.68 9.45 0 0 0
31/10/2023
9.45
 267,000 9.95 10 9.32 0 0 0
30/10/2023
9.95
 107,700 9.91 10.18 9.91 0 0 0
27/10/2023
9.91
 250,800 9.86 10 9.64 0 0 0
26/10/2023
9.86
 1,062,400 10.59 10.59 9.86 0 0 0
25/10/2023
10.59
 157,500 10.68 10.86 10.59 0 0 0
24/10/2023
10.68
 548,600 10.73 10.82 10.45 0 0 0
23/10/2023
10.73
 671,100 11.05 11.23 10.68 0 0 0
20/10/2023
11.05
 572,000 10.91 11.18 10.64 0 0 0
19/10/2023
10.91
 332,000 11.64 11.73 10.91 0 0 0
18/10/2023
11.64
 656,100 12.36 12.36 11.50 0 0 0
17/10/2023
12.36
 403,700 12.68 12.73 12.36 0 0 0
16/10/2023
12.68
 993,600 12.36 12.73 12.27 0 0 0
13/10/2023
12.36
 382,500 12.36 12.41 12.09 0 0 0
12/10/2023
12.36
 421,300 12.27 12.41 12 0 0 0
11/10/2023
12.27
 424,600 11.91 12.27 11.91 0 0 0
10/10/2023
11.91
 355,500 12 12.27 11.91 0 0 0
09/10/2023
12
 632,400 12.45 12.50 12 0 0 0
06/10/2023
12.45
 679,400 12.59 12.59 11.91 0 0 0
05/10/2023
12.59
 1,039,600 12.68 12.68 12.09 0 0 0
04/10/2023
12.68
 328,000 12.73 12.73 12.27 0 0 0
03/10/2023
12.73
 730,400 13 13 12.32 0 0 0
02/10/2023
13
 771,600 12.82 13 12.27 0 0 0
29/09/2023
12.82
 543,200 12.64 12.91 12.55 0 0 0
28/09/2023
12.64
 2,084,600 11.82 12.64 12 0 0 0
27/09/2023
11.82
 566,800 11.14 11.82 10.86 0 0 0
26/09/2023
11.14
 432,100 10.91 11.14 10.64 0 0 0
25/09/2023
10.91
 512,400 10.73 11.09 10.64 0 0 0
22/09/2023
10.73
 458,100 11.14 11.27 10.68 0 0 0
21/09/2023
11.14
 534,500 10.95 11.27 11 0 0 0
20/09/2023
10.95
 563,400 10.55 10.95 10.55 0 0 0
19/09/2023
10.55
 108,500 10.55 10.64 10.41 0 0 0
18/09/2023
10.55
 256,300 10.55 10.77 10.45 0 0 0
15/09/2023
10.55
 180,800 10.50 10.77 10.55 0 0 0
14/09/2023
10.50
 243,900 10.55 10.64 10.41 0 0 0
13/09/2023
10.55
 454,400 10.64 10.77 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |