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)
25/08/2023
8.05
 208,500 8.08 8.08 7.95 0 0 0
24/08/2023
8.12
 98,300 8.12 8.12 7.98 0 0 0
23/08/2023
8.08
 76,200 8.15 8.15 7.98 0 0 0
22/08/2023
8.08
 113,000 8.12 8.12 7.92 0 0 0
21/08/2023
7.98
 252,700 7.85 8.12 7.85 0 0 0
18/08/2023
7.85
 631,700 8.18 8.28 7.82 0 0 0
17/08/2023
8.35
 176,000 8.31 8.45 8.31 0 0 0
16/08/2023
8.31
 347,600 8.31 8.38 8.25 0 0 0
15/08/2023
8.25
 125,100 8.25 8.28 8.12 0 0 0
14/08/2023
8.25
 126,300 8.18 8.31 8.18 0 0 0
11/08/2023
8.15
 505,100 8.25 8.25 8.02 0 0 0
10/08/2023
8.25
 202,000 8.35 8.38 8.18 0 0 0
09/08/2023
8.35
 133,400 8.41 8.41 8.28 0 0 0
08/08/2023
8.38
 483,000 8.18 8.45 8.18 0 0 0
07/08/2023
8.18
 196,100 8.18 8.22 8.15 0 0 0
04/08/2023
8.15
 201,500 8.18 8.18 8.12 0 0 0
03/08/2023
8.15
 165,400 8.18 8.18 8.08 0 0 0
02/08/2023
8.15
 95,700 8.15 8.15 8.08 0 0 0
01/08/2023
8.15
 250,900 8.25 8.28 8.15 0 0 0
31/07/2023
8.22
 495,200 8.25 8.31 8.18 0 0 0
28/07/2023
8.08
 167,900 8.02 8.12 8.02 0 0 0
27/07/2023
8.02
 242,800 8.12 8.12 7.95 0 0 0
26/07/2023
8.05
 147,600 8.08 8.18 8.05 0 0 0
25/07/2023
8.08
 156,700 8.25 8.25 8.08 0 0 0
24/07/2023
8.18
 201,300 8.22 8.25 8.08 0 0 0
21/07/2023
8.18
 389,600 8.28 8.31 8.05 0 0 0
20/07/2023
8.18
 224,800 8.02 8.18 7.95 0 0 0
19/07/2023
8.08
 574,800 7.92 8.25 7.92 0 0 0
18/07/2023
7.82
 104,100 7.88 7.88 7.78 0 0 0
17/07/2023
7.78
 104,000 7.78 7.85 7.78 0 0 0
14/07/2023
7.82
 273,800 7.95 7.95 7.75 0 0 0
13/07/2023
7.92
 162,500 7.98 7.98 7.78 0 0 0
12/07/2023
7.85
 97,500 7.88 7.92 7.82 0 0 0
11/07/2023
7.82
 93,500 7.85 7.92 7.78 0 0 0
10/07/2023
7.85
 78,000 7.85 7.88 7.78 0 0 0
07/07/2023
7.78
 90,300 7.75 7.78 7.68 0 0 0
06/07/2023
7.75
 163,500 7.88 7.88 7.75 0 0 0
05/07/2023
7.82
 195,000 7.98 7.98 7.82 0 0 0
04/07/2023
7.98
 153,600 7.88 7.98 7.82 0 0 0
03/07/2023
7.88
 148,600 7.88 7.88 7.78 0 0 0
30/06/2023
7.78
 176,100 7.72 7.78 7.65 0 0 0
29/06/2023
7.78
 239,700 7.95 7.95 7.78 0 0 0
28/06/2023
7.85
 171,900 7.98 8.05 7.82 0 0 0
27/06/2023
7.95
 554,400 7.68 8.08 7.68 0 0 0
26/06/2023
7.65
 135,400 7.58 7.68 7.52 0 0 0
23/06/2023
7.58
 401,600 7.65 7.75 7.58 0 0 0
22/06/2023
7.62
 330,200 7.65 7.75 7.62 0 0 0
21/06/2023
7.55
 225,700 7.55 7.62 7.52 0 0 0
20/06/2023
7.62
 172,000 7.58 7.62 7.52 0 0 0
19/06/2023
7.55
 158,400 7.58 7.68 7.55 0 0 0
16/06/2023
7.65
 269,200 7.92 7.92 7.62 0 0 0
15/06/2023
7.75
 906,400 7.38 7.75 7.35 0 0 0
14/06/2023
7.42
 116,300 7.42 7.45 7.35 0 0 0
13/06/2023
7.45
 143,400 7.38 7.48 7.35 0 0 0
12/06/2023
7.38
 208,900 7.42 7.45 7.28 0 0 0
09/06/2023
7.45
 240,100 7.48 7.48 7.32 0 0 0
08/06/2023
7.48
 256,200 7.52 7.55 7.45 0 0 0
07/06/2023
7.48
 257,400 7.52 7.55 7.45 0 0 0
06/06/2023
7.48
 128,900 7.52 7.55 7.42 0 0 0
05/06/2023
7.52
 427,600 7.55 7.78 7.48 0 0 0
02/06/2023
7.48
 302,300 7.65 7.65 7.48 0 0 0
01/06/2023
7.58
 257,600 7.62 7.75 7.52 0 0 0
31/05/2023
7.58
 502,100 7.42 7.65 7.38 0 0 0
30/05/2023
7.42
 377,700 7.55 7.58 7.38 0 0 0
29/05/2023
7.48
 282,600 7.52 7.52 7.38 0 0 0
26/05/2023
7.45
 967,500 7.12 7.55 7.12 0 0 0
25/05/2023
7.12
 120,000 7.08 7.15 7.05 0 0 0
24/05/2023
7.08
 110,000 7.15 7.15 7.08 0 0 0
23/05/2023
7.12
 135,100 7.12 7.18 7.08 0 0 0
22/05/2023
7.12
 214,500 7.15 7.15 7.08 0 0 0
19/05/2023
7.08
 139,800 7.05 7.15 7.02 0 0 0
18/05/2023
7.05
 70,600 7.05 7.05 6.98 0 0 0
17/05/2023
6.98
 82,500 7.08 7.08 6.98 0 0 0
16/05/2023
7.05
 78,300 7.12 7.12 7.05 0 0 0
15/05/2023
7.05
 162,900 7.28 7.28 7.05 0 0 0
12/05/2023
7.18
 119,400 7.18 7.22 7.12 0 0 0
11/05/2023
7.15
 289,700 7.05 7.28 6.98 0 0 0
10/05/2023
6.98
 178,100 7.12 7.12 6.98 0 0 0
09/05/2023
7.05
 108,800 7.05 7.08 7.02 0 0 0
08/05/2023
7.05
 164,500 7.02 7.05 6.92 0 0 0
05/05/2023
6.95
 37,800 6.92 7.02 6.88 0 0 0
04/05/2023
6.92
 88,000 6.92 6.98 6.85 0 0 0
03/05/2023
7.18
 417,700 7.72 7.72 7.12 0 0 0.0
02/05/2023
6.82
 44,000 6.65 6.82 6.64 0 0 0.0
01/05/2023
6.52
 167,700 6.49 6.54 6.42 0 0 0.0
28/04/2023
6.92
 134,900 7.02 7.05 6.92 0 0 0
27/04/2023
6.98
 64,200 7.02 7.05 6.95 0 0 0
26/04/2023
6.98
 125,300 6.92 6.98 6.88 0 0 0
25/04/2023
6.95
 149,100 7.02 7.15 6.92 0 0 0
24/04/2023
6.98
 38,800 7.02 7.02 6.92 0 0 0
21/04/2023
6.98
 155,500 6.98 7.02 6.92 0 0 0
20/04/2023
6.95
 181,700 6.98 7.12 6.92 0 0 0
19/04/2023
6.98
 265,900 7.15 7.15 6.95 0 0 0
18/04/2023
7.08
 82,400 7.12 7.18 7.05 0 0 0
17/04/2023
7.08
 141,600 7.22 7.22 7.08 0 0 0
14/04/2023
7.22
 177,000 7.32 7.32 7.05 0 0 0
13/04/2023
7.32
 105,400 7.42 7.42 7.25 0 0 0
12/04/2023
7.32
 350,200 7.32 7.55 7.25 0 0 0
11/04/2023
7.25
 108,200 7.22 7.35 7.08 0 0 0
10/04/2023
7.18
 104,200 7.12 7.28 7.12 0 0 0

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