CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.80
0
(0%)
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
(2024-10-23) 		0 0% 2,906,400 0 0
12.65
13.20
12.80
2 tháng
(2024-09-23) 		-0.15 -1.16% 5,716,400 0 0
12.65
13.20
12.80
3 tháng
(2024-08-26) 		-0.70 -5.19% 8,186,900 0 0
12.65
13.50
12.80
6 tháng
(2024-05-27) 		0.71 5.86% 32,653,000 -7,500 -0.1
12.09
13.73
12.80
12 tháng
(2023-11-28) 		2.66 26.28% 57,024,700 -7,500 -0.1
10.14
13.73
12.80
24 tháng
(2022-12-05) 		5.20 68.36% 112,696,000 -7,500 -0.1
7.27
13.73
12.80
36 tháng
(2021-12-08) 		-0.44 -3.34% 150,418,400 -111,056 -1.6
6.02
14.24
12.80
60 tháng
(2019-12-19) 		5.92 86% 204,914,580 -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)
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
14/02/2023
8.26
 10,900 8.10 8.27 8.02 0 0 -0.0
13/02/2023
8.10
 65,600 8.30 8.34 8.10 0 0 -0.0
10/02/2023
8.30
 4,800 8.40 8.48 8.30 0 0 -0.0
09/02/2023
8.40
 68,800 8.40 8.52 8.27 0 0 -0.0
08/02/2023
8.40
 33,400 8.35 8.48 8.32 0 0 -0.0
07/02/2023
8.35
 56,600 8.56 8.65 8.27 0 0 -0.0
06/02/2023
8.56
 18,200 8.56 8.56 8.35 0 0 -0.0
03/02/2023
8.56
 44,000 8.35 8.56 8.34 0 0 -0.0
02/02/2023
8.35
 173,200 8.52 8.52 8.30 0 0 -0.0
01/02/2023
8.52
 254,500 8.81 8.90 8.40 0 0 -0.0
31/01/2023
8.81
 226,800 8.86 8.90 8.69 0 0 -0.0
30/01/2023
8.86
 425,900 8.56 8.90 8.56 0 0 -0.0
27/01/2023
8.56
 156,200 8.56 8.73 8.52 0 0 -0.0
19/01/2023
8.56
 102,800 8.20 8.56 8.20 0 0 -0.0
18/01/2023
8.20
 47,500 8.14 8.22 8.10 0 0 -0.0
17/01/2023
8.14
 90,000 7.92 8.18 7.80 0 0 -0.0
16/01/2023
7.92
 24,100 7.94 8.06 7.74 0 0 -0.0
13/01/2023
7.94
 39,600 8.01 8.10 7.94 0 0 -0.0
12/01/2023
8.01
 32,700 8.02 8.07 7.90 0 0 -0.0
11/01/2023
8.02
 31,500 8.05 8.20 7.94 0 0 -0.0
10/01/2023
8.05
 14,800 7.95 8.05 7.86 0 0 -0.0
09/01/2023
7.95
 73,500 8.09 8.27 7.94 0 0 -0.0
06/01/2023
8.09
 180,500 8.19 8.27 8.09 0 0 -0.0
05/01/2023
8.19
 167,700 8.15 8.21 8.06 0 0 -0.0
04/01/2023
8.15
 273,300 7.95 8.32 8.05 0 0 -0.0
03/01/2023
7.95
 151,400 7.68 7.98 7.73 0 0 -0.0
30/12/2022
7.68
 24,300 7.71 7.74 7.62 0 0 -0.0
29/12/2022
7.71
 33,700 7.72 7.93 7.61 0 0 -0.0
28/12/2022
7.72
 149,200 7.27 7.76 7.27 0 0 -0.0
27/12/2022
7.27
 32,000 7.27 7.27 7.23 0 0 -0.0
26/12/2022
7.27
 54,400 7.52 7.52 7.27 0 0 -0.0
23/12/2022
7.52
 20,200 7.55 7.59 7.44 0 0 -0.0
22/12/2022
7.55
 13,400 7.52 7.55 7.35 0 0 -0.0
21/12/2022
7.52
 23,700 7.52 7.60 7.30 0 0 -0.0
20/12/2022
7.52
 45,400 7.52 7.52 7.30 0 0 -0.0
19/12/2022
7.52
 55,300 7.77 7.77 7.52 0 0 -0.0
16/12/2022
7.77
 22,000 7.85 8.06 7.66 0 0 -0.0
15/12/2022
7.85
 62,200 7.76 8.01 7.75 0 0 -0.0
14/12/2022
7.76
 143,800 7.51 7.76 7.52 0 0 -0.0
13/12/2022
7.51
 10,600 7.51 7.52 7.39 0 0 -0.0
12/12/2022
7.51
 35,900 7.51 7.52 7.35 0 0 -0.0
09/12/2022
7.51
 12,600 7.51 7.52 7.37 0 0 -0.0
08/12/2022
7.51
 20,600 7.35 7.64 7.35 0 0 -0.0
07/12/2022
7.35
 19,200 7.50 7.52 7.27 0 0 -0.0
06/12/2022
7.50
 78,500 7.60 7.69 7.50 0 0 -0.0
05/12/2022
7.60
 122,500 7.69 7.77 7.60 0 0 -0.0
02/12/2022
7.69
 87,200 7.69 7.69 7.35 0 0 -0.0
01/12/2022
7.69
 73,900 7.67 7.81 7.52 0 0 -0.0
30/11/2022
7.67
 35,100 7.69 7.69 7.52 0 0 -0.0
29/11/2022
7.69
 58,500 7.29 7.73 7.27 0 0 -0.0
28/11/2022
7.29
 52,200 6.82 7.29 6.85 0 0 -0.0
25/11/2022
6.82
 29,000 6.84 6.85 6.82 0 0 -0.0
24/11/2022
6.84
 25,100 6.98 6.98 6.73 0 66 -0.0
23/11/2022
6.98
 9,600 6.93 7.02 6.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |