CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

9.83
-0.04
(-0.41%)
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
(2026-08-19) 		0.07 0.71% 621,300 0 0
9.68
11.10
9.83
2 tháng
(2026-07-20) 		0.28 2.91% 1,578,000 -100 0.0
9.45
11.10
9.83
3 tháng
(2026-06-22) 		-0.36 -3.49% 2,061,100 -100 0.0
9.45
11.10
9.83
6 tháng
(2026-03-23) 		-0.45 -4.34% 7,683,900 -100 0.0
8.80
11.10
9.83
12 tháng
(2025-09-23) 		-0.45 -4.34% 20,709,600 -3,400 0.0
8.80
12.27
9.83
24 tháng
(2024-09-30) 		-0.36 -3.53% 69,899,200 -15,600 -0.2
7.71
12.59
9.83
36 tháng
(2023-10-04) 		-0.23 -2.25% 135,543,200 -26,500 -0.3
7.01
12.59
9.83
60 tháng
(2021-10-14) 		-0.91 -8.41% 238,513,100 -224,556 -3.4
4.80
12.59
9.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2014
2.94
 61,930 2.94 2.94 2.91 0 2,500 0.0
20/01/2014
2.94
 99,350 2.96 3.01 2.94 0 0 0
17/01/2014
2.96
 79,290 2.94 2.99 2.91 0 0 0
16/01/2014
2.94
 67,920 2.99 3.01 2.94 0 0 0
15/01/2014
2.99
 164,710 2.96 3.04 2.94 2,460 0 0.0
14/01/2014
2.96
 140,570 2.96 3.01 2.91 0 0 0
13/01/2014
2.96
 80,390 2.99 2.99 2.96 2,000 0 0.0
10/01/2014
2.99
 72,310 2.96 3.01 2.96 0 0 0
09/01/2014
2.96
 179,460 2.94 3.06 2.89 0 0 0
08/01/2014
2.94
 73,170 2.94 2.94 2.89 4,000 0 0.0
07/01/2014
2.94
 56,660 2.94 2.99 2.91 0 0 0
06/01/2014
2.94
 61,800 2.89 2.96 2.89 0 0 0
03/01/2014
2.89
 32,310 2.86 2.91 2.86 0 0 0
02/01/2014
2.86
 81,090 2.96 3.08 2.84 1,000 0 0.0
31/12/2013
2.96
 95,190 2.81 2.96 2.81 0 0 0
30/12/2013
2.81
 226,070 3.01 3.01 2.81 9,620 0 0.1
27/12/2013
3.01
 58,890 3.06 3.11 3.01 0 0 0
26/12/2013
3.06
 104,010 3.04 3.11 3.04 20,380 0 0.3
25/12/2013
3.04
 118,960 3.06 3.16 3.01 10,000 0 0.1
24/12/2013
3.06
 79,180 3.16 3.18 3.06 3,000 0 0.0
23/12/2013
3.16
 257,580 3.16 3.21 3.08 81,460 20,010 0.8
20/12/2013
3.16
 241,890 3.13 3.26 3.11 0 0 0
19/12/2013
3.13
 444,240 2.99 3.18 3.06 18,000 0 0.2
18/12/2013
2.99
 418,650 2.86 3.01 2.86 0 10 0.0
17/12/2013
2.86
 202,180 2.81 2.91 2.81 11,760 0 0.1
16/12/2013
2.81
 92,960 2.81 2.81 2.71 0 0 0
13/12/2013
2.81
 71,480 2.84 2.84 2.71 0 0 0
12/12/2013
2.84
 114,700 2.86 2.86 2.74 0 0 0
11/12/2013
2.86
 217,020 2.84 3.04 2.86 0 3,000 0.0
10/12/2013
2.84
 500,980 2.67 2.84 2.76 0 10 0.0
09/12/2013
2.67
 268,820 2.52 2.69 2.52 0 210 0.0
06/12/2013
2.52
 37,590 2.54 2.54 2.52 0 0 0
05/12/2013
2.54
 37,150 2.57 2.57 2.52 0 0 0
04/12/2013
2.57
 56,970 2.57 2.59 2.52 0 0 0
03/12/2013
2.57
 92,650 2.54 2.59 2.52 0 0 0
02/12/2013
2.54
 76,190 2.57 2.59 2.54 2,000 0 0.0
29/11/2013
2.57
 34,040 2.54 2.57 2.54 1,000 0 0.0
28/11/2013
2.54
 76,130 2.62 2.62 2.54 0 0 0
27/11/2013
2.62
 51,090 2.59 2.64 2.57 0 0 0
26/11/2013
2.59
 65,560 2.62 2.64 2.57 0 0 0
25/11/2013
2.62
 86,700 2.57 2.64 2.57 0 10 0.0
22/11/2013
2.57
 90,180 2.54 2.62 2.54 0 0 0
21/11/2013
2.54
 301,480 2.57 2.69 2.54 0 4,490 0.0
20/11/2013
2.57
 130,950 2.54 2.57 2.54 0 3,010 0.0
19/11/2013
2.54
 111,190 2.54 2.57 2.52 0 5,000 -0.1
18/11/2013
2.54
 201,720 2.42 2.57 2.47 4,390 10 0.0
15/11/2013
2.42
 53,690 2.44 2.47 2.42 0 0 0
14/11/2013
2.44
 80,600 2.39 2.47 2.39 0 3,000 0.0
13/11/2013
2.39
 69,670 2.39 2.44 2.37 0 5,000 0.0
12/11/2013
2.39
 183,130 2.44 2.52 2.37 5,000 0 0.1
11/11/2013
2.44
 189,270 2.39 2.47 2.39 3,000 0 0.0
08/11/2013
2.39
 248,570 2.27 2.42 2.27 5,000 2,000 0.0
07/11/2013
2.27
 164,480 2.17 2.27 2.15 0 3,000 0.0
06/11/2013
2.17
 37,840 2.15 2.17 2.12 0 0 0
05/11/2013
2.15
 42,910 2.15 2.17 2.12 0 0 0
04/11/2013
2.15
 44,960 2.15 2.15 2.10 0 0 0
01/11/2013
2.15
 24,640 2.15 2.15 2.10 0 0 0
31/10/2013
2.15
 34,290 2.12 2.15 2.10 0 0 0
30/10/2013
2.12
 4,710 2.15 2.17 2.12 0 0 0
29/10/2013
2.15
 30,490 2.17 2.17 2.10 0 0 0
28/10/2013
2.17
 13,950 2.20 2.20 2.15 0 0 0
25/10/2013
2.20
 51,440 2.20 2.22 2.15 0 2,000 0.0
24/10/2013
2.20
 187,050 2.12 2.22 2.10 1,000 3,000 0.0
23/10/2013
2.12
 7,300 2.12 2.15 2.10 0 0 0
22/10/2013
2.12
 47,110 2.15 2.17 2.10 0 0 0
21/10/2013
2.15
 124,030 2.07 2.17 2.07 7,000 0 0.1
18/10/2013
2.07
 17,140 2.07 2.07 2.05 0 0 0
17/10/2013
2.07
 11,350 2.05 2.07 2.05 0 0 0
16/10/2013
2.05
 27,480 2.05 2.05 2.05 0 0 0
15/10/2013
2.05
 7,170 2.02 2.05 2.00 0 0 0
14/10/2013
2.02
 6,400 2.05 2.05 1.97 0 0 0
11/10/2013
2.05
 3,970 2.02 2.05 2.02 0 0 0
10/10/2013
2.02
 20,880 2.02 2.05 2.00 0 8,000 -0.1
09/10/2013
2.02
 3,810 2.05 2.05 2.00 0 0 0
08/10/2013
2.05
 60,770 2.05 2.05 1.97 0 0 0
07/10/2013
2.05
 40,090 2.07 2.07 2.05 0 10,000 -0.1
04/10/2013
2.07
 20,730 2.07 2.07 2.02 0 10,000 -0.1
03/10/2013
2.07
 16,150 2.05 2.07 2.02 10 0 0.0
02/10/2013
2.05
 62,360 2.07 2.07 1.95 100 0 0.0
01/10/2013
2.07
 40,810 2.07 2.10 2.05 0 0 0
30/09/2013
2.07
 3,360 2.07 2.07 2.05 0 0 0
27/09/2013
2.07
 26,140 2.05 2.07 2.02 10 0 0.0
26/09/2013
2.05
 30,090 2.05 2.05 2.02 0 0 0
25/09/2013
2.05
 38,240 2.02 2.05 2.00 0 0 0
24/09/2013
2.02
 32,130 2.00 2.05 2.00 0 0 0
23/09/2013
2.00
 71,920 2.00 2.02 1.95 0 10,510 -0.1
20/09/2013
2.00
 7,230 2.00 2.02 1.95 0 0 0
19/09/2013
2.00
 13,530 2.00 2.02 2.00 0 0 0
18/09/2013
2.00
 2,360 2.02 2.05 2.00 0 0 0
17/09/2013
2.02
 16,330 2.00 2.05 2.00 13,000 0 0.1
16/09/2013
2.00
 11,030 2.00 2.00 1.97 10 0 0
13/09/2013
2.00
 12,230 1.97 2.02 1.97 0 0 0
12/09/2013
1.97
 5,610 1.97 2.05 1.97 100 0 0.0
11/09/2013
1.97
 8,600 1.97 2.02 1.97 200 0 0.0
10/09/2013
1.97
 9,990 1.97 2.02 1.95 0 0 0
09/09/2013
1.97
 37,650 2.02 2.12 1.95 7,000 0 0.1
06/09/2013
2.02
 56,320 2.02 2.05 1.95 0 800 0.0
05/09/2013
2.02
 12,530 1.97 2.05 2.00 0 0 0
04/09/2013
1.97
 8,760 1.97 1.97 1.95 0 0 0
03/09/2013
1.97
 32,390 2.02 2.02 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc