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)
07/07/2023
9.78
 90,300 9.73 9.78 9.65 0 0 0
06/07/2023
9.73
 163,500 9.86 9.90 9.73 0 0 0
05/07/2023
9.86
 181,600 9.90 10.03 9.86 0 0 0
04/07/2023
9.90
 120,900 9.90 9.90 9.82 0 0 0
03/07/2023
9.90
 148,600 9.78 9.90 9.78 0 0 0
30/06/2023
9.78
 176,100 9.78 9.78 9.61 0 0 0
29/06/2023
9.78
 215,400 9.82 9.98 9.78 0 0 0
28/06/2023
9.82
 159,600 9.98 10.11 9.82 0 0 0
27/06/2023
9.98
 554,400 9.52 10.15 9.65 0 0 0
26/06/2023
9.52
 112,000 9.57 9.65 9.44 0 0 0
23/06/2023
9.57
 376,100 9.57 9.73 9.52 0 0 0
22/06/2023
9.57
 330,200 9.48 9.73 9.57 0 0 0
21/06/2023
9.48
 225,700 9.57 9.57 9.44 0 0 0
20/06/2023
9.57
 172,000 9.48 9.57 9.44 0 0 0
19/06/2023
9.48
 158,400 9.61 9.65 9.48 0 0 0
16/06/2023
9.61
 269,200 9.73 9.94 9.57 0 0 0
15/06/2023
9.73
 906,400 9.32 9.73 9.23 0 0 0
14/06/2023
9.32
 116,300 9.36 9.36 9.23 0 0 0
13/06/2023
9.36
 143,400 9.27 9.40 9.23 0 0 0
12/06/2023
9.27
 208,900 9.36 9.36 9.15 0 0 0
09/06/2023
9.36
 240,100 9.40 9.40 9.19 0 0 0
08/06/2023
9.40
 256,200 9.40 9.48 9.36 0 0 0
07/06/2023
9.40
 257,400 9.40 9.48 9.36 0 0 0
06/06/2023
9.40
 128,900 9.44 9.48 9.32 0 0 0
05/06/2023
9.44
 427,600 9.40 9.78 9.40 0 0 0
02/06/2023
9.40
 302,300 9.52 9.61 9.40 0 0 0
01/06/2023
9.52
 257,600 9.52 9.73 9.44 0 0 0
31/05/2023
9.52
 502,100 9.32 9.61 9.27 0 0 0
30/05/2023
9.32
 377,700 9.40 9.52 9.27 0 0 0
29/05/2023
9.40
 282,600 9.36 9.44 9.27 0 0 0
26/05/2023
9.36
 967,500 8.94 9.48 8.94 0 0 0
25/05/2023
8.94
 120,000 8.90 8.98 8.86 0 0 0
24/05/2023
8.90
 110,000 8.94 8.98 8.90 0 0 0
23/05/2023
8.94
 124,100 8.94 9.02 8.90 0 0 0
22/05/2023
8.94
 163,600 8.90 8.98 8.90 0 0 0
19/05/2023
8.90
 137,800 8.86 8.98 8.81 0 0 0
18/05/2023
8.86
 70,600 8.77 8.86 8.77 0 0 0
17/05/2023
8.77
 82,500 8.86 8.90 8.77 0 0 0
16/05/2023
8.86
 78,300 8.86 8.94 8.86 0 0 0
15/05/2023
8.86
 162,900 9.02 9.15 8.86 0 0 0
12/05/2023
9.02
 119,400 8.98 9.06 8.94 0 0 0
11/05/2023
8.98
 289,700 8.77 9.15 8.77 0 0 0
10/05/2023
8.77
 178,100 8.86 8.94 8.77 0 0 0
09/05/2023
8.86
 108,800 8.81 8.90 8.81 0 0 0
08/05/2023
8.81
 153,500 8.73 8.86 8.69 0 0 0
05/05/2023
8.73
 37,800 8.69 8.81 8.65 0 0 0
04/05/2023
8.69
 77,000 8.69 8.77 8.61 0 0 0
28/04/2023
8.69
 128,900 8.77 8.86 8.69 0 0 0
27/04/2023
8.77
 64,200 8.77 8.86 8.73 0 0 0
26/04/2023
8.77
 125,300 8.73 8.77 8.65 0 0 0
25/04/2023
8.73
 149,100 8.77 8.98 8.69 0 0 0
24/04/2023
8.77
 38,800 8.77 8.81 8.69 0 0 0
21/04/2023
8.77
 155,500 8.77 8.81 8.69 0 0 0
20/04/2023
8.77
 166,300 8.77 8.94 8.69 0 0 0
19/04/2023
8.77
 265,900 8.90 8.98 8.73 0 0 0
18/04/2023
8.90
 82,400 8.90 9.02 8.86 0 0 0
17/04/2023
8.90
 141,600 9.06 9.06 8.90 0 0 0
14/04/2023
9.06
 177,000 9.19 9.19 8.86 0 0 0
13/04/2023
9.19
 105,400 9.19 9.32 9.11 0 0 0
12/04/2023
9.19
 350,200 9.11 9.48 9.11 0 0 0
11/04/2023
9.11
 108,200 9.02 9.23 8.90 0 0 0
10/04/2023
9.02
 104,200 8.98 9.15 8.94 0 0 0
07/04/2023
8.98
 102,600 8.94 9.23 8.90 0 0 0
06/04/2023
8.94
 249,000 9.19 9.23 8.94 0 0 0
05/04/2023
9.19
 96,400 9.19 9.32 9.06 0 0 0
04/04/2023
9.19
 333,800 9.02 9.27 8.90 0 0 0
03/04/2023
9.02
 169,300 8.77 9.06 8.77 0 0 0
31/03/2023
8.77
 69,200 8.86 8.90 8.77 0 0 0
30/03/2023
8.86
 67,000 8.86 8.98 8.86 0 0 0
29/03/2023
8.86
 50,500 8.86 9.02 8.77 0 0 0
28/03/2023
8.86
 61,400 8.98 9.11 8.86 0 0 0
27/03/2023
8.98
 105,400 8.90 9.11 8.90 0 0 0
24/03/2023
8.90
 153,100 8.86 9.06 8.81 0 0 0
23/03/2023
8.86
 38,800 8.73 8.86 8.69 0 0 0
22/03/2023
8.73
 64,100 8.69 8.90 8.73 0 0 0
21/03/2023
8.69
 112,800 8.65 8.77 8.52 0 0 -0.0
20/03/2023
8.65
 64,900 8.77 8.90 8.65 0 0 -0.0
17/03/2023
8.77
 81,600 8.65 8.90 8.65 0 0 -0.0
16/03/2023
8.65
 49,600 8.90 8.90 8.65 0 0 -0.0
15/03/2023
8.90
 113,300 8.61 9.02 8.69 0 0 -0.0
14/03/2023
8.61
 323,500 9.06 9.15 8.61 0 0 -0.0
13/03/2023
9.06
 185,200 9.19 9.19 8.98 0 0 -0.0
10/03/2023
9.19
 81,200 9.15 9.19 9.02 0 0 -0.0
09/03/2023
9.15
 293,800 9.27 9.40 8.77 0 0 -0.0
08/03/2023
9.27
 139,600 9.19 9.40 9.06 0 0 -0.0
07/03/2023
9.19
 75,400 9.15 9.32 9.11 0 0 -0.0
06/03/2023
9.15
 114,900 9.02 9.48 9.06 0 0 -0.0
03/03/2023
9.02
 417,700 9.52 9.69 8.94 0 0 -0.0
02/03/2023
9.52
 230,400 9.61 9.86 9.44 0 0 -0.0
01/03/2023
9.61
 1,016,500 8.98 9.61 8.86 0 0 -0.0
28/02/2023
8.98
 264,300 8.61 9.02 8.69 0 0 -0.0
27/02/2023
8.61
 101,200 8.52 8.69 8.40 0 0 -0.0
24/02/2023
8.52
 107,800 8.81 8.86 8.44 0 0 -0.0
23/02/2023
8.81
 93,700 8.77 8.94 8.56 0 0 -0.0
22/02/2023
8.77
 299,800 8.94 9.19 8.77 0 0 -0.0
21/02/2023
8.94
 205,600 9.44 9.52 8.94 0 0 -0.0
20/02/2023
9.44
 162,400 9.36 9.44 9.19 0 0 -0.0
17/02/2023
9.36
 487,700 9.02 9.48 8.86 0 0 -0.0
16/02/2023
9.02
 275,300 8.81 9.23 8.94 0 0 -0.0
15/02/2023
8.81
 203,200 8.26 8.81 8.23 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |