CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.95
0.05
(0.39%)
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)
22/01/2018
6.09
 7,030 5.93 6.34 5.84 10 0 0.0
19/01/2018
5.93
 22,590 5.98 6.00 5.89 10 2,960 -0.0
18/01/2018
5.98
 26,190 6.00 6.05 5.86 960 10 0.0
17/01/2018
6.00
 25,340 6.16 6.16 6.00 10 20 -0.0
16/01/2018
6.16
 780 6.23 6.23 6.16 0 0 0
15/01/2018
6.23
 11,410 6.27 6.27 6.18 20 4,020 -0.1
12/01/2018
6.27
 4,810 6.39 6.39 6.25 10 10 0
11/01/2018
6.39
 2,880 6.57 6.57 6.30 10 0 0.0
10/01/2018
6.57
 18,090 6.48 6.57 6.20 20 0 0.0
09/01/2018
6.48
 13,600 6.39 6.62 6.16 30 0 0.0
08/01/2018
6.39
 20 6.30 6.39 6.39 10 0 0.0
05/01/2018
6.30
 1,020 6.20 6.36 6.09 20 0 0.0
04/01/2018
6.20
 3,440 6.18 6.34 6.16 1,570 0 0.0
03/01/2018
6.18
 2,870 6.39 6.57 6.18 1,270 0 0.0
02/01/2018
6.39
 2,890 6.39 6.39 6.16 1,110 0 0.0
29/12/2017
6.39
 1,950 6.46 6.52 6.16 1,950 0 0.0
28/12/2017
6.46
 9,500 6.39 6.50 6.16 770 0 0.0
27/12/2017
6.39
 10,250 6.57 6.62 6.11 270 6,000 -0.1
26/12/2017
6.57
 410 6.32 6.75 5.95 160 0 0.0
25/12/2017
6.32
 380 6.14 6.32 6.16 180 0 0.0
22/12/2017
6.14
 3,030 6.16 6.30 6.14 40 0 0.0
21/12/2017
6.16
 7,290 6.16 6.30 6.09 30 0 0.0
20/12/2017
6.16
 30,010 6.23 6.23 6.02 40 0 0.0
19/12/2017
6.23
 15,670 6.32 6.52 5.93 40 0 0.0
18/12/2017
6.32
 12,990 6.43 6.46 6.05 10 0 0.0
15/12/2017
6.43
 1,410 6.52 6.52 6.20 110 0 0.0
14/12/2017
6.52
 420 6.62 6.62 6.27 400 0 0.0
13/12/2017
6.62
 2,100 6.41 6.62 6.41 1,150 0 0.0
12/12/2017
6.41
 5,740 6.43 6.43 6.20 30 0 0.0
11/12/2017
6.43
 210 6.48 6.48 6.23 10 0 0.0
08/12/2017
6.48
 2,510 6.48 6.48 6.25 510 2,000 -0.0
07/12/2017
6.48
 2,210 6.62 6.62 6.39 0 0 0
06/12/2017
6.62
 1,470 6.46 6.62 6.48 910 0 0.0
05/12/2017
6.46
 2,680 6.57 6.57 6.25 690 0 0.0
04/12/2017
6.57
 340 6.62 6.62 6.20 30 0 0.0
01/12/2017
6.62
 6,820 6.62 6.62 6.48 360 0 0.0
30/11/2017
6.62
 5,150 6.48 6.62 6.18 2,010 0 0.0
29/11/2017
6.48
 1,490 6.39 6.48 6.39 1,000 0 0.0
28/11/2017
6.39
 1,790 6.39 6.43 6.39 510 0 0.0
27/11/2017
6.39
 6,360 6.43 6.52 6.18 10 0 0.0
24/11/2017
6.43
 4,950 6.39 6.43 6.14 500 0 0.0
23/11/2017
6.39
 2,010 6.34 6.48 6.23 0 0 0
22/11/2017
6.34
 60 6.39 6.39 6.09 10 0 0.0
21/11/2017
6.39
 2,590 6.39 6.39 6.25 220 0 0.0
20/11/2017
6.39
 4,180 6.39 6.39 6.16 220 0 0.0
17/11/2017
6.39
 2,320 6.48 6.50 6.18 2,010 0 0.0
16/11/2017
6.48
 710 6.48 6.48 6.48 0 0 0
15/11/2017
6.48
 14,130 6.39 6.48 6.39 0 0 0
14/11/2017
6.39
 6,340 6.36 6.41 6.34 20 0 0.0
13/11/2017
6.36
 5,640 6.41 6.41 6.18 50 0 0.0
10/11/2017
6.41
 2,950 6.39 6.41 6.39 100 0 0.0
09/11/2017
6.39
 11,750 6.36 6.41 6.32 0 0 0
08/11/2017
6.36
 39,880 6.43 6.43 6.23 250 7,000 -0.1
07/11/2017
6.43
 55,800 6.18 6.43 6.18 20 0 0.0
06/11/2017
6.18
 16,050 6.34 6.34 6.05 20 0 0.0
03/11/2017
6.34
 23,240 6.25 6.34 6.20 1,000 0 0.0
02/11/2017
6.25
 16,430 6.20 6.25 5.95 0 0 0
01/11/2017
6.20
 1,970 6.18 6.20 6.18 0 0 0
31/10/2017
6.18
 12,590 6.16 6.18 6.09 0 0 0
30/10/2017
6.16
 62,860 6.14 6.18 6.07 1,000 25,000 -0.3
27/10/2017
6.14
 5,160 6.16 6.16 5.95 0 0 0
26/10/2017
6.16
 11,980 6.16 6.16 5.91 0 0 0
25/10/2017
6.16
 8,680 6.16 6.16 5.91 20 8,020 -0.1
24/10/2017
6.16
 10 6.16 6.16 6.16 0 0 0
23/10/2017
6.16
 1,660 6.23 6.23 6.16 1,160 0 0.0
20/10/2017
6.23
 5,260 6.18 6.23 6.18 0 0 0
19/10/2017
6.18
 2,810 6.18 6.18 5.95 910 0 0.0
18/10/2017
6.18
 620 6.20 6.20 6.16 510 0 0.0
17/10/2017
6.20
 15,680 6.14 6.25 6.11 310 0 0.0
16/10/2017
6.14
 8,740 6.18 6.18 6.07 30 0 0.0
13/10/2017
6.18
 68,650 6.16 6.18 6.05 0 0 0
12/10/2017
6.16
 10,690 6.16 6.18 6.00 10 10,000 -0.1
11/10/2017
6.16
 22,930 6.14 6.18 6.16 10 0 0.0
10/10/2017
6.14
 6,100 6.14 6.16 5.93 10 0 0.0
09/10/2017
6.14
 5,030 6.18 6.18 5.93 20 0 0.0
06/10/2017
6.18
 7,670 6.14 6.18 5.95 0 0 0
05/10/2017
6.14
 1,950 6.18 6.18 5.95 0 0 0
04/10/2017
6.18
 49,640 5.95 6.20 5.93 1,870 0 0.0
03/10/2017
5.95
 27,300 6.18 6.18 5.95 10 0 0.0
02/10/2017
6.18
 10 6.18 6.18 6.18 10 0 0.0
29/09/2017
6.18
 50 6.18 6.18 6.18 50 0 0.0
28/09/2017
6.18
 20 6.18 6.18 6.18 20 0 0.0
27/09/2017
6.18
 22,020 6.16 6.18 6.14 0 0 0
26/09/2017
6.16
 22,960 6.11 6.16 5.93 10 0 0.0
25/09/2017
6.11
 1,020 6.16 6.16 6.09 0 0 0
22/09/2017
6.16
 8,570 6.16 6.16 5.98 0 0 0
21/09/2017
6.16
 2,000 6.18 6.18 6.16 0 0 0
20/09/2017
6.18
 0 6.18 6.18 6.18 0 0 0
19/09/2017
6.18
 4,200 6.14 6.18 5.89 20 0 0.0
18/09/2017
6.14
 2,570 6.16 6.20 5.89 20 0 0.0
15/09/2017
6.16
 6,830 6.16 6.16 5.95 0 0 0
14/09/2017
6.16
 750 6.20 6.20 6.05 250 0 0.0
13/09/2017
6.20
 25,170 6.18 6.20 5.91 20 0 0.0
12/09/2017
6.18
 15,600 6.16 6.18 5.95 20 0 0.0
11/09/2017
6.16
 2,930 6.20 6.20 6.16 880 0 0.0
08/09/2017
6.20
 66,720 5.98 6.20 5.93 10 0 0.0
07/09/2017
5.98
 5,380 6.09 6.16 5.98 820 0 0.0
06/09/2017
6.09
 4,310 6.09 6.11 6.07 3,710 0 0.0
05/09/2017
6.09
 40,860 5.84 6.09 5.84 1,110 0 0.0
01/09/2017
5.84
 20,020 6.07 6.09 5.82 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |