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
(2024-10-22) 		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)
10/04/2013
2.10
 73,150 2.15 2.18 2.10 0 0 0
09/04/2013
2.15
 63,640 2.12 2.15 2.12 250 5,300 -0.0
08/04/2013
2.12
 47,410 2.18 2.18 2.12 100 0 0.0
05/04/2013
2.18
 30,100 2.12 2.18 2.10 2,650 0 0.0
04/04/2013
2.12
 57,470 2.10 2.12 2.04 0 0 0
03/04/2013
2.10
 48,640 2.07 2.12 2.04 0 0 0
02/04/2013
2.07
 20,820 2.12 2.12 2.07 0 0 0
01/04/2013
2.12
 37,730 2.10 2.12 2.07 0 0 0
29/03/2013
2.10
 118,720 1.99 2.12 1.99 0 0 0
28/03/2013
1.99
 4,120 2.01 2.04 1.99 0 0 0
27/03/2013
2.01
 18,170 2.04 2.04 2.01 0 0 0
26/03/2013
2.04
 19,530 2.04 2.04 2.01 0 0 0
25/03/2013
2.04
 26,560 2.04 2.04 1.99 0 0 0
22/03/2013
2.04
 27,890 2.07 2.07 2.04 0 0 0
21/03/2013
2.07
 28,370 2.04 2.07 2.01 0 0 0
20/03/2013
2.04
 44,640 2.01 2.04 2.01 0 0 0
19/03/2013
2.01
 24,810 2.01 2.01 1.99 0 0 0
18/03/2013
2.01
 5,060 2.01 2.01 1.99 0 0 0
15/03/2013
2.01
 1,230 2.01 2.01 2.01 0 0 0
14/03/2013
2.01
 20,100 2.01 2.01 1.99 0 0 0
13/03/2013
2.01
 51,390 1.99 2.01 1.99 0 0 0
12/03/2013
1.99
 19,010 2.01 2.04 1.99 0 0 0
11/03/2013
2.01
 27,550 2.01 2.04 1.93 0 0 0
08/03/2013
2.01
 35,360 1.96 2.01 1.96 0 0 0
07/03/2013
1.96
 15,060 1.99 1.99 1.96 0 0 0
06/03/2013
1.99
 10,530 1.93 1.99 1.96 0 0 0
05/03/2013
1.93
 17,420 1.91 1.93 1.91 0 0 0
04/03/2013
1.91
 46,420 1.99 1.99 1.91 0 0 0
01/03/2013
1.99
 15,140 2.01 2.01 1.99 0 0 0
28/02/2013
2.01
 18,000 1.99 2.01 1.99 0 0 0
27/02/2013
1.99
 23,930 1.96 1.99 1.93 0 0 0
26/02/2013
1.96
 72,690 2.01 2.04 1.93 0 11,240 -0.1
25/02/2013
2.01
 8,890 2.01 2.04 1.99 0 0 0
22/02/2013
2.01
 21,730 2.04 2.04 1.99 0 0 0
21/02/2013
2.04
 91,490 2.07 2.10 1.93 0 0 0
20/02/2013
2.07
 77,880 2.07 2.10 1.99 0 0 0
19/02/2013
2.07
 22,050 2.10 2.10 2.01 0 0 0
18/02/2013
2.10
 9,710 2.01 2.10 2.04 0 0 0
08/02/2013
2.01
 10,620 2.01 2.01 2.01 0 0 0
07/02/2013
2.01
 73,760 1.99 2.01 1.99 0 0 0
06/02/2013
1.99
 45,600 1.96 2.01 1.96 0 0 0
05/02/2013
1.96
 41,180 1.96 1.99 1.96 4,500 0 0.0
04/02/2013
1.96
 34,610 1.96 2.01 1.96 0 0 0
01/02/2013
1.96
 24,760 1.99 2.01 1.96 5,000 0 0.0
31/01/2013
1.99
 12,930 2.04 2.04 1.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |