CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.80
-0.10
(-0.78%)
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)
30/01/2013
2.04
 19,380 1.99 2.04 1.99 1,000 0 0.0
29/01/2013
1.99
 70,750 2.04 2.04 1.96 0 0 0
28/01/2013
2.04
 37,930 2.01 2.04 1.99 0 0 0
25/01/2013
2.01
 38,600 2.04 2.04 1.96 0 0 0
24/01/2013
2.04
 57,480 2.01 2.04 1.93 0 0 0
23/01/2013
2.01
 75,490 2.01 2.04 1.91 0 0 0
22/01/2013
2.01
 67,740 2.04 2.04 1.96 0 0 0
21/01/2013
2.04
 97,600 2.01 2.04 1.99 0 0 0
18/01/2013
2.01
 37,910 2.12 2.12 1.99 0 18,700 -0.1
17/01/2013
2.12
 94,350 2.12 2.20 2.10 1,630 0 0.0
16/01/2013
2.12
 388,780 1.99 2.12 1.99 0 20 -0.0
15/01/2013
1.99
 27,830 1.93 1.99 1.93 0 0 0
14/01/2013
1.93
 43,390 1.99 2.01 1.93 0 10 -0.0
11/01/2013
1.99
 19,570 1.99 1.99 1.93 0 0 0
10/01/2013
1.99
 11,930 1.93 1.99 1.91 0 0 0
09/01/2013
1.93
 162,920 1.99 1.99 1.93 0 0 0
08/01/2013
1.99
 73,030 1.99 1.99 1.93 0 0 0
07/01/2013
1.99
 24,210 1.96 2.04 1.93 0 20 -0.0
04/01/2013
1.96
 21,940 1.93 1.96 1.93 0 0 0
03/01/2013
1.93
 63,260 1.99 1.99 1.93 0 0 0
02/01/2013
1.99
 67,620 1.93 1.99 1.93 2,500 10 0.0
28/12/2012
1.93
 40,190 1.93 1.96 1.88 0 0 0
27/12/2012
1.93
 46,920 1.93 1.99 1.93 0 0 0
26/12/2012
1.93
 68,470 1.88 1.96 1.88 0 10 -0.0
25/12/2012
1.88
 51,260 1.91 1.96 1.88 0 0 0
24/12/2012
1.91
 33,920 1.88 1.91 1.85 0 0 0
21/12/2012
1.88
 15,850 1.88 1.91 1.85 1,000 0 0.0
20/12/2012
1.88
 46,830 1.93 1.93 1.85 0 0 0
19/12/2012
1.93
 97,900 1.88 1.93 1.85 0 0 0
18/12/2012
1.88
 46,800 1.91 1.93 1.88 0 0 0
17/12/2012
1.91
 188,700 1.99 1.99 1.91 0 10 -0.0
14/12/2012
1.99
 51,840 1.99 1.99 1.93 0 0 0
13/12/2012
1.99
 114,690 2.01 2.01 1.93 0 0 0
12/12/2012
2.01
 170,760 1.99 2.01 1.93 0 0 0
11/12/2012
1.99
 198,020 1.96 1.99 1.91 0 20 -0.0
10/12/2012
1.96
 129,610 1.96 1.96 1.91 0 0 0
07/12/2012
1.96
 37,560 1.99 1.99 1.91 0 0 0
06/12/2012
1.99
 146,690 1.96 1.99 1.91 0 0 0
05/12/2012
1.96
 139,130 1.96 1.99 1.91 0 0 0
04/12/2012
1.96
 117,630 1.93 1.96 1.88 0 0 0
03/12/2012
1.93
 54,820 1.96 1.96 1.91 0 0 0
30/11/2012
1.96
 68,920 1.93 1.96 1.88 0 0 0
29/11/2012
1.93
 71,410 1.93 1.96 1.85 0 0 0
28/11/2012
1.93
 78,210 1.99 1.99 1.91 0 0 0
27/11/2012
1.99
 213,870 2.01 2.01 1.93 0 0 0
26/11/2012
2.01
 157,480 2.01 2.01 1.93 11,200 0 0.1
23/11/2012
2.01
 84,700 1.99 2.01 1.93 3,200 0 0.0
22/11/2012
1.99
 190,980 1.96 1.99 1.88 2,280 0 0.0
21/11/2012
1.96
 76,830 1.96 1.96 1.88 5,000 0 0.0
20/11/2012
1.96
 47,110 1.93 1.96 1.85 0 0 0
19/11/2012
1.93
 167,940 1.85 1.93 1.85 6,750 0 0.0
16/11/2012
1.85
 102,420 1.77 1.85 1.74 8,100 0 0.1
15/11/2012
1.77
 72,000 1.77 1.77 1.74 0 0 0
14/11/2012
1.77
 92,230 1.71 1.77 1.71 9,150 0 0.1
13/11/2012
1.71
 17,000 1.77 1.77 1.71 6,000 0 0.0
12/11/2012
1.77
 47,330 1.71 1.77 1.66 40,000 0 0.3
09/11/2012
1.71
 37,920 1.69 1.74 1.61 0 0 0
08/11/2012
1.69
 30,700 1.71 1.71 1.66 0 0 0
07/11/2012
1.71
 9,010 1.66 1.71 1.66 0 0 0
06/11/2012
1.66
 26,820 1.63 1.66 1.61 0 0 0
05/11/2012
1.63
 20,910 1.63 1.66 1.63 3,000 0 0.0
02/11/2012
1.63
 90,930 1.71 1.71 1.63 5,000 0 0.0
01/11/2012
1.71
 7,250 1.71 1.71 1.71 0 0 0
31/10/2012
1.71
 8,160 1.71 1.71 1.69 0 0 0
30/10/2012
1.71
 24,150 1.74 1.74 1.69 0 0 0
29/10/2012
1.74
 33,610 1.71 1.74 1.71 0 0 0
26/10/2012
1.71
 10,620 1.69 1.74 1.69 0 0 0
25/10/2012
1.69
 24,020 1.69 1.71 1.69 0 0 0
24/10/2012
1.69
 45,880 1.77 1.77 1.69 10 0 0.0
23/10/2012
1.77
 15,370 1.74 1.77 1.71 0 0 0
22/10/2012
1.74
 96,200 1.80 1.88 1.74 0 20 -0.0
19/10/2012
1.80
 168,100 1.71 1.80 1.80 0 10 -0.0
18/10/2012
1.71
 44,580 1.63 1.71 1.71 0 10 -0.0
17/10/2012
1.63
 24,360 1.58 1.63 1.63 0 0 0
16/10/2012
1.58
 4,020 1.58 1.61 1.55 0 0 0
15/10/2012
1.58
 4,990 1.61 1.61 1.55 0 0 0
12/10/2012
1.61
 8,620 1.61 1.61 1.58 0 0 0
11/10/2012
1.61
 22,610 1.58 1.61 1.58 10 0 0.0
10/10/2012
1.58
 7,820 1.55 1.61 1.58 10 0 0.0
09/10/2012
1.55
 31,890 1.55 1.58 1.55 13,700 0 0.1
08/10/2012
1.55
 7,050 1.52 1.55 1.52 0 0 0
05/10/2012
1.52
 7,520 1.50 1.55 1.50 0 20 -0.0
04/10/2012
1.50
 6,210 1.55 1.55 1.50 0 0 0
03/10/2012
1.55
 13,010 1.50 1.55 1.47 0 10 -0.0
02/10/2012
1.50
 46,590 1.52 1.52 1.47 20 0 0.0
01/10/2012
1.52
 35,340 1.55 1.55 1.50 0 0 0
28/09/2012
1.55
 8,800 1.58 1.58 1.52 0 0 0
27/09/2012
1.58
 10,100 1.58 1.58 1.55 0 0 0
26/09/2012
1.58
 14,010 1.52 1.58 1.55 0 0 0
25/09/2012
1.52
 6,550 1.55 1.55 1.52 0 1,000 -0.0
24/09/2012
1.55
 11,590 1.61 1.61 1.55 1,000 0 0.0
21/09/2012
1.61
 21,040 1.55 1.61 1.55 500 0 0.0
20/09/2012
1.55
 42,960 1.63 1.63 1.55 0 10 -0.0
19/09/2012
1.63
 14,670 1.63 1.63 1.58 0 10 -0.0
18/09/2012
1.63
 124,470 1.61 1.66 1.61 11,500 0 0.1
17/09/2012
1.61
 81,440 1.55 1.61 1.58 10,000 0 0.1
14/09/2012
1.55
 65,750 1.50 1.55 1.52 15,930 0 0.1
13/09/2012
1.50
 44,430 1.50 1.50 1.47 0 0 0
12/09/2012
1.50
 8,410 1.50 1.52 1.50 0 0 0
11/09/2012
1.50
 60,550 1.55 1.55 1.50 10 10 0

Chính sách bảo mật | Điều khoản sử dụng |