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)
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
10/09/2012
1.55
 42,230 1.63 1.63 1.55 4,000 30 0.0
07/09/2012
1.63
 30,800 1.69 1.69 1.61 0 0 0
06/09/2012
1.69
 11,390 1.69 1.69 1.61 1,000 0 0.0
05/09/2012
1.69
 12,690 1.66 1.69 1.58 5,000 0 0.0
04/09/2012
1.66
 3,580 1.63 1.66 1.61 0 3,000 -0.0
31/08/2012
1.63
 34,450 1.69 1.71 1.61 0 0 0
30/08/2012
1.69
 7,110 1.71 1.71 1.69 0 0 0
29/08/2012
1.71
 23,380 1.69 1.71 1.69 0 0 0
28/08/2012
1.69
 30,990 1.63 1.69 1.58 5,000 10 0.0
27/08/2012
1.63
 27,140 1.71 1.71 1.63 0 0 0
24/08/2012
1.71
 149,920 1.74 1.77 1.66 5,000 10 0.0
23/08/2012
1.74
 18,110 1.82 1.82 1.74 0 1,200 -0.0
22/08/2012
1.82
 83,610 1.88 1.88 1.80 0 0 0
21/08/2012
1.88
 38,240 1.96 1.96 1.88 0 8,500 -0.1
20/08/2012
1.96
 7,820 1.96 1.99 1.93 0 0 0
17/08/2012
1.96
 5,910 1.93 1.96 1.91 0 0 0
16/08/2012
1.93
 12,110 1.93 1.93 1.91 0 0 0
15/08/2012
1.93
 6,970 1.91 1.96 1.91 0 0 0
14/08/2012
1.91
 19,620 1.91 1.96 1.91 0 0 0
13/08/2012
1.91
 23,290 1.96 1.96 1.91 0 10 -0.0
10/08/2012
1.96
 36,190 1.96 1.99 1.93 0 0 0
09/08/2012
1.96
 40,610 1.91 1.99 1.93 0 10 -0.0
08/08/2012
1.91
 13,920 1.91 1.93 1.91 0 0 0
07/08/2012
1.91
 27,840 1.96 1.96 1.91 0 0 0
06/08/2012
1.96
 28,070 1.93 1.99 1.93 0 0 0
03/08/2012
1.93
 20,170 1.93 1.93 1.88 0 0 0
02/08/2012
1.93
 3,570 1.93 1.93 1.91 0 0 0
01/08/2012
1.93
 24,400 1.99 1.99 1.91 10 0 0.0
31/07/2012
1.99
 17,040 1.99 1.99 1.93 0 0 0
30/07/2012
1.99
 6,560 1.96 1.99 1.93 10 0 0.0
27/07/2012
1.96
 19,320 1.96 1.96 1.91 10 0 0.0
26/07/2012
1.96
 37,980 1.88 1.96 1.88 0 50 -0.0
25/07/2012
1.88
 32,280 1.91 1.93 1.85 10 0 0
24/07/2012
1.91
 47,230 1.99 1.99 1.91 10 30 -0.0
23/07/2012
1.99
 20,030 2.01 2.01 1.96 10 80 -0.0
20/07/2012
2.01
 103,850 2.04 2.10 1.96 100 0 0.0
19/07/2012
2.04
 69,140 1.99 2.07 1.93 0 0 0
18/07/2012
1.99
 36,850 1.99 2.04 1.96 0 20 -0.0
17/07/2012
1.99
 45,770 1.96 2.01 1.96 0 0 0
16/07/2012
1.96
 15,650 1.99 2.01 1.93 30 0 0.0
13/07/2012
1.99
 55,250 1.91 1.99 1.93 0 0 0
12/07/2012
1.91
 14,490 1.91 1.93 1.91 0 0 0
11/07/2012
1.91
 3,120 1.88 1.91 1.85 0 0 0
10/07/2012
1.88
 16,790 1.88 1.91 1.82 10 0 0.0
09/07/2012
1.88
 28,080 1.96 1.96 1.88 0 0 0
06/07/2012
1.96
 25,500 1.96 2.04 1.96 1,200 10 0.0
05/07/2012
1.96
 42,060 1.93 1.96 1.85 0 0 0
04/07/2012
1.93
 35,820 2.01 2.01 1.93 0 0 0
03/07/2012
2.01
 39,590 2.10 2.10 2.01 0 0 0
02/07/2012
2.10
 50,240 2.10 2.10 2.01 0 0 0
29/06/2012
2.10
 43,420 2.07 2.12 2.07 4,600 0 0.0
28/06/2012
2.07
 98,700 2.18 2.18 2.07 0 10 -0.0
27/06/2012
2.18
 134,680 2.29 2.29 2.18 20 0 0.0
26/06/2012
2.29
 127,260 2.29 2.29 2.18 10 0 0.0
25/06/2012
2.29
 34,400 2.39 2.39 2.29 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |