CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.75
-0.25
(-1.92%)
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
(2024-10-15) 		0.25 1.97% 3,069,500 0 0
12.65
13.20
12.95
2 tháng
(2024-09-16) 		0.15 1.17% 5,523,200 0 0
12.65
13.20
12.95
3 tháng
(2024-08-16) 		-0.40 -3% 9,869,000 0 0
12.65
13.60
12.95
6 tháng
(2024-05-20) 		1.04 8.74% 33,865,800 -7,566 -0.1
11.73
13.73
12.95
12 tháng
(2023-11-20) 		2.68 26.06% 57,051,000 -7,566 -0.1
10.09
13.73
12.95
24 tháng
(2022-11-25) 		6.13 89.95% 112,263,900 -7,566 -0.1
6.82
13.73
12.95
36 tháng
(2021-11-30) 		-0.54 -4.02% 150,952,600 -112,122 -1.6
6.02
14.24
12.95
60 tháng
(2019-12-11) 		6.04 87.35% 204,148,930 -3,896,130 -46.8
5.91
15.71
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
6.90
 730 6.90 6.90 6.75 710 0 0.0
12/11/2018
6.90
 790 6.90 6.90 6.60 270 0 0.0
09/11/2018
6.90
 500 6.90 6.90 6.90 500 0 0.0
08/11/2018
6.90
 840 6.93 6.93 6.78 0 0 0
07/11/2018
6.93
 820 6.90 6.93 6.60 400 0 0.0
06/11/2018
6.90
 8,950 6.90 6.93 6.67 6,270 0 0.1
05/11/2018
6.90
 300 6.90 6.90 6.90 300 0 0.0
02/11/2018
6.90
 510 6.90 6.90 6.65 410 0 0.0
01/11/2018
6.90
 2,810 6.90 6.90 6.60 320 0 0.0
31/10/2018
6.90
 3,030 6.85 6.90 6.85 3,030 0 0.0
30/10/2018
6.85
 200 6.85 6.85 6.85 200 0 0.0
29/10/2018
6.85
 400 6.83 6.85 6.83 150 0 0.0
26/10/2018
6.83
 54,200 6.88 6.88 6.80 44,340 9,790 0.5
25/10/2018
6.88
 8,470 6.83 6.88 6.85 60 0 0.0
24/10/2018
6.83
 2,180 6.80 6.85 6.75 0 10 -0.0
23/10/2018
6.80
 21,030 6.78 6.85 6.75 18,000 2,970 0.2
22/10/2018
6.78
 8,460 6.83 6.85 6.62 5,910 2,500 0.0
19/10/2018
6.83
 1,390 6.85 6.85 6.62 1,030 130 0.0
18/10/2018
6.85
 3,470 6.85 6.85 6.65 250 0 0.0
17/10/2018
6.85
 1,490 6.85 6.93 6.62 210 0 0.0
16/10/2018
6.85
 42,870 6.90 6.95 6.72 38,010 18,000 0.3
15/10/2018
6.90
 37,470 6.75 6.90 6.70 36,790 0 0.5
12/10/2018
6.75
 740 6.85 6.90 6.70 130 0 0.0
11/10/2018
6.85
 6,920 6.88 6.88 6.83 6,550 0 0.1
10/10/2018
6.88
 2,950 6.85 6.90 6.88 0 0 0
09/10/2018
6.85
 2,810 6.85 6.90 6.85 0 0 0
08/10/2018
6.85
 3,050 6.90 6.95 6.80 0 0 0
05/10/2018
6.90
 26,280 6.85 6.90 6.70 23,200 0 0.3
04/10/2018
6.85
 50,420 6.80 6.85 6.67 45,020 0 0.6
03/10/2018
6.80
 6,260 6.80 6.85 6.67 180 0 0.0
02/10/2018
6.80
 1,040 6.85 6.85 6.80 0 0 0
01/10/2018
6.85
 2,270 6.98 6.98 6.72 670 0 0.0
28/09/2018
6.98
 27,070 6.80 7.00 6.65 18,470 0 0.2
27/09/2018
6.80
 4,550 6.78 6.80 6.50 1,830 0 0.0
26/09/2018
6.78
 2,770 6.65 6.78 6.60 0 0 0
25/09/2018
6.65
 2,400 6.80 6.83 6.65 0 0 0
24/09/2018
6.80
 210 6.62 6.80 6.80 10 0 0.0
21/09/2018
6.62
 1,580 6.65 6.80 6.62 20 0 0.0
20/09/2018
6.65
 3,540 6.72 6.80 6.55 1,060 0 0.0
19/09/2018
6.72
 960 6.85 6.88 6.60 0 0 0
18/09/2018
6.85
 4,500 6.85 6.85 6.60 520 0 0.0
17/09/2018
6.85
 2,330 6.65 6.88 6.65 420 0 0.0
14/09/2018
6.65
 2,340 6.85 6.88 6.65 1,960 0 0.0
13/09/2018
6.85
 1,290 6.83 6.85 6.80 150 0 0.0
12/09/2018
6.83
 3,080 6.85 6.85 6.62 250 820 -0.0
11/09/2018
6.85
 360 6.85 6.85 6.62 210 0 0.0
10/09/2018
6.85
 210 6.75 6.85 6.60 110 0 0.0
07/09/2018
6.75
 5,540 6.93 6.93 6.60 20 0 0.0
06/09/2018
6.93
 3,080 6.85 7.10 6.80 0 0 0
05/09/2018
6.85
 4,090 6.60 6.85 6.50 3,150 3,700 -0.0
04/09/2018
6.60
 3,390 6.90 6.90 6.55 0 0 0
31/08/2018
6.90
 480 6.60 6.95 6.80 380 0 0.0
30/08/2018
6.60
 10,140 6.60 6.83 6.52 620 0 0.0
29/08/2018
6.60
 890 6.65 6.83 6.60 60 0 0.0
28/08/2018
6.65
 2,770 6.75 6.75 6.45 220 0 0.0
27/08/2018
6.75
 710 6.98 6.98 6.60 110 0 0.0
24/08/2018
6.98
 50 6.60 6.98 6.98 20 0 0.0
23/08/2018
6.60
 5,500 6.50 6.80 6.47 10 0 0.0
22/08/2018
6.50
 3,530 6.60 6.83 6.34 10 0 0.0
21/08/2018
6.60
 2,350 6.55 6.85 6.55 110 0 0.0
20/08/2018
6.55
 11,920 6.85 6.85 6.50 10,010 0 0.1
17/08/2018
6.85
 380 6.95 6.98 6.75 150 30 0.0
16/08/2018
6.95
 10 6.85 6.95 6.95 0 0 0
15/08/2018
6.85
 220 6.85 6.95 6.85 210 0 0.0
14/08/2018
6.85
 1,510 6.70 7.00 6.67 110 0 0.0
13/08/2018
6.70
 850 6.80 7.00 6.70 260 0 0.0
10/08/2018
6.80
 9,330 6.80 6.98 6.60 340 3,250 -0.0
09/08/2018
6.80
 1,370 6.75 6.90 6.57 500 0 0.0
08/08/2018
6.75
 1,830 6.90 7.00 6.67 1,100 0 0.0
07/08/2018
6.90
 1,190 6.88 6.90 6.65 300 0 0.0
06/08/2018
6.88
 2,030 6.90 7.10 6.88 10 0 0.0
03/08/2018
6.90
 410 6.90 6.90 6.75 160 0 0.0
02/08/2018
6.90
 1,140 6.85 6.98 6.72 500 0 0.0
01/08/2018
6.85
 10,290 6.98 6.98 6.70 10,060 0 0.1
31/07/2018
6.98
 10,060 6.90 6.98 6.60 7,720 3,460 0.1
30/07/2018
6.90
 620 6.90 7.00 6.65 240 0 0.0
27/07/2018
6.90
 5,290 6.70 6.90 6.27 3,300 0 0.0
26/07/2018
6.70
 13,510 6.65 7.10 6.65 12,710 0 0.2
25/07/2018
6.65
 23,360 6.39 6.83 6.34 12,570 90 0.2
24/07/2018
6.39
 33,690 6.34 6.39 6.32 28,270 14,500 0.2
23/07/2018
6.34
 19,190 6.14 6.34 6.12 11,310 4,700 0.1
20/07/2018
6.14
 8,470 6.12 6.24 6.06 130 10 0.0
19/07/2018
6.12
 7,090 6.27 6.27 6.06 10 0 0.0
18/07/2018
6.27
 7,140 6.14 6.27 6.04 310 910 -0.0
17/07/2018
6.14
 1,920 6.27 6.27 6.12 10 0 0.0
16/07/2018
6.27
 1,010 6.32 6.32 6.19 10 0 0.0
13/07/2018
6.32
 740 6.32 6.32 6.29 400 20 0.0
12/07/2018
6.32
 150 6.32 6.32 6.32 150 40 0.0
11/07/2018
6.32
 8,730 6.37 6.37 6.12 110 0 0.0
10/07/2018
6.37
 3,140 6.37 6.37 6.14 10 0 0.0
09/07/2018
6.37
 5,970 6.34 6.37 6.14 120 0 0.0
06/07/2018
6.34
 230 6.29 6.34 6.17 160 0 0.0
05/07/2018
6.29
 4,620 6.29 6.45 6.29 0 0 0
04/07/2018
6.29
 8,830 6.29 6.34 6.22 210 0 0.0
03/07/2018
6.29
 6,420 6.24 6.39 6.14 440 0 0.0
02/07/2018
6.24
 2,120 6.39 6.42 6.24 300 0 0.0
29/06/2018
6.39
 4,000 6.34 6.45 6.37 300 0 0.0
28/06/2018
6.34
 5,230 6.45 6.45 6.27 510 0 0.0
27/06/2018
6.45
 1,470 6.45 6.47 6.39 0 0 0
26/06/2018
6.45
 50 6.45 6.47 6.29 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |