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)
08/02/2022
11.49
 40,200 11.61 11.70 11.45 0 0 0
07/02/2022
11.61
 58,700 11.15 11.82 11.32 0 0 0
28/01/2022
11.15
 104,700 11.11 11.20 10.94 0 2,000 -0.0
27/01/2022
11.11
 86,800 11.32 11.36 10.94 0 19,300 -0.3
26/01/2022
11.32
 43,900 11.20 11.36 11.20 0 1,900 0
25/01/2022
11.20
 91,400 11.15 11.28 10.94 0 7,200 -0.1
24/01/2022
11.15
 121,100 11.82 11.82 11.15 0 18,200 -0.2
21/01/2022
11.82
 143,400 11.99 12.11 11.65 0 0 0
20/01/2022
11.99
 203,900 11.57 12.37 11.28 0 8,000 -0.1
19/01/2022
11.57
 49,900 11.28 11.70 11.32 0 0 0
18/01/2022
11.28
 224,000 12.24 12.24 11.28 0 0 0
17/01/2022
12.24
 96,200 12.45 12.53 12.20 0 0 0
14/01/2022
12.45
 128,200 12.53 12.53 12.16 0 0 0
13/01/2022
12.53
 260,000 12.53 12.87 12.28 0 0 0
12/01/2022
12.53
 287,600 12.62 12.78 12.37 0 0 0
11/01/2022
12.62
 352,100 12.78 12.82 12.62 0 25,300 -0.4
10/01/2022
12.78
 358,700 12.95 12.99 12.78 0 0 0
07/01/2022
12.95
 339,400 12.87 13.08 12.82 0 0 0
06/01/2022
12.87
 480,400 13.12 13.12 12.87 0 0 0
05/01/2022
13.12
 435,100 13.08 13.28 13.03 0 0 0
04/01/2022
13.08
 864,200 13.16 13.16 12.53 0 1,100 -0.0
31/12/2021
13.16
 89,300 13.28 13.33 13.16 0 0 0
30/12/2021
13.28
 77,400 13.20 13.45 13.12 0 0 0
29/12/2021
13.20
 110,300 13.16 13.20 13.08 0 0 0
28/12/2021
13.16
 215,000 13.33 13.37 13.12 0 0 0
27/12/2021
13.33
 89,900 13.28 13.53 13.20 0 0 0
24/12/2021
13.28
 210,300 13.28 13.66 13.28 0 0 0
23/12/2021
13.28
 337,200 13.08 13.28 12.87 0 0 0
22/12/2021
13.08
 251,900 13.28 13.41 13.03 0 0 0
21/12/2021
13.28
 137,000 13.33 13.37 13.16 0 0 0
20/12/2021
13.33
 215,900 13.58 13.58 13.16 0 10,600 -0.2
17/12/2021
13.58
 88,500 13.70 13.70 13.49 0 0 0
16/12/2021
13.70
 157,100 13.95 14.08 13.37 0 0 0
15/12/2021
13.95
 369,400 13.62 14.12 13.53 0 0 0
14/12/2021
13.62
 122,100 13.62 13.66 13.20 0 2,000 -0.0
13/12/2021
13.62
 204,900 13.20 13.79 13.20 0 0 0
10/12/2021
13.20
 142,900 13.24 13.24 13.08 0 0 0
09/12/2021
13.24
 119,500 13.24 13.28 13.12 0 0 0
08/12/2021
13.24
 104,400 13.28 13.37 13.12 0 6,000 -0.1
07/12/2021
13.28
 167,700 12.87 13.37 12.87 0 0 0
06/12/2021
12.87
 305,900 13.37 13.37 12.87 0 0 0
03/12/2021
13.37
 182,000 13.53 13.62 13.37 0 0 0
02/12/2021
13.53
 174,000 13.70 13.70 13.49 0 0 0
01/12/2021
13.70
 179,000 13.49 13.70 13.37 0 0 0
30/11/2021
13.49
 293,600 13.62 14.12 13.49 0 1,000 -0.0
29/11/2021
13.62
 250,300 13.66 13.70 12.82 0 0 0
26/11/2021
13.66
 419,200 14.08 14.08 13.58 0 0 0
25/11/2021
14.08
 235,000 14.12 14.12 13.87 0 0 0
24/11/2021
14.12
 242,400 13.87 14.29 13.74 0 0 0
23/11/2021
13.87
 149,800 13.45 14.04 13.53 0 0 0
22/11/2021
13.45
 702,600 14.37 14.37 13.45 0 0 0
19/11/2021
14.37
 984,300 15.21 15.21 14.33 0 0 0
18/11/2021
15.21
 514,800 15.37 15.37 14.91 0 24,100 -0.4
17/11/2021
15.37
 405,500 15.71 15.87 15.37 0 24,600 -0.5
16/11/2021
15.71
 978,600 15.25 15.79 14.91 0 0 0
15/11/2021
15.25
 1,107,800 14.91 15.75 14.45 0 0 0
12/11/2021
14.91
 870,500 15.16 15.16 14.45 0 0 0
11/11/2021
15.16
 1,108,500 14.91 15.54 14.91 0 0 0
10/11/2021
14.91
 1,560,100 13.95 14.91 14.20 0 0 0
09/11/2021
13.95
 1,020,400 13.45 14.04 13.45 0 0 0
08/11/2021
13.45
 282,300 13.49 13.62 13.41 0 0 0
05/11/2021
13.49
 200,300 13.33 13.58 13.24 0 0 0
04/11/2021
13.33
 278,900 13.16 13.53 13.03 0 0 0
03/11/2021
13.16
 705,300 13.70 13.70 13.03 0 0 0
02/11/2021
13.70
 409,200 13.70 13.83 13.53 0 0 0
01/11/2021
13.70
 533,300 13.95 14.04 13.66 0 0 0
29/10/2021
13.95
 1,008,600 13.83 14.20 13.45 0 0 0
28/10/2021
13.83
 686,100 14.16 14.24 13.79 0 0 0
27/10/2021
14.16
 515,000 13.95 14.45 13.87 0 0 0
26/10/2021
13.95
 938,400 13.41 14.04 13.41 0 0 0
25/10/2021
13.41
 312,800 13.33 13.62 13.37 0 0 0
22/10/2021
13.33
 259,000 13.16 13.53 13.20 0 0 0
21/10/2021
13.16
 228,700 13.16 13.20 12.99 0 0 0
20/10/2021
13.16
 378,200 13.08 13.33 12.95 0 44,800 -0.7
19/10/2021
13.08
 740,100 13.53 13.53 13.03 0 0 0
18/10/2021
13.53
 463,700 13.79 13.87 13.49 0 0 0
15/10/2021
13.79
 420,300 13.53 13.83 13.49 0 0 0
14/10/2021
13.53
 1,214,800 13.83 14.20 13.37 0 0 0
13/10/2021
13.83
 992,800 13.83 13.83 13.33 0 0 0
12/10/2021
13.83
 595,100 14.12 14.12 13.66 0 0 0
11/10/2021
14.12
 436,600 14.58 14.83 14.08 0 0 0
08/10/2021
14.58
 593,800 13.91 14.83 13.91 0 0 0
07/10/2021
13.91
 826,500 14.37 14.37 13.87 0 0 0
06/10/2021
14.37
 670,800 14.37 14.54 13.95 0 0 0
05/10/2021
14.37
 804,100 14.87 15.04 14.12 0 0 0
04/10/2021
14.87
 2,256,700 14.12 15.08 14.87 0 1,000 -0.0
01/10/2021
14.12
 1,207,800 13.20 14.12 12.95 0 0 0
30/09/2021
13.20
 309,800 13.41 13.58 13.16 0 0 0
29/09/2021
13.41
 482,500 13.12 13.66 13.08 0 0 0
28/09/2021
13.12
 542,000 12.53 13.41 12.37 0 0 0
27/09/2021
12.53
 359,600 12.62 13.12 12.28 0 0 0
24/09/2021
12.62
 452,300 12.99 13.37 12.28 0 0 0
23/09/2021
12.99
 956,500 13.95 13.95 12.99 0 1,000 -0.0
22/09/2021
13.95
 446,900 14.20 14.20 13.70 0 0 0
21/09/2021
14.20
 516,200 13.62 14.37 13.16 0 0 0
20/09/2021
13.62
 1,674,100 12.87 13.74 13.37 0 0 0
17/09/2021
12.87
 1,028,700 12.03 12.87 12.24 0 500 -0.0
16/09/2021
12.03
 250,800 12.07 12.28 11.95 0 0 0
15/09/2021
12.07
 625,500 11.70 12.20 11.53 0 1,600 -0.0
14/09/2021
11.70
 298,000 11.53 12.11 11.36 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |