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
(2024-10-14) 		-0.05 -0.39% 3,207,300 0 0
12.65
13.20
12.90
2 tháng
(2024-09-16) 		0.10 0.78% 5,505,600 0 0
12.65
13.20
12.90
3 tháng
(2024-08-15) 		0 0% 10,016,400 0 0
12.65
13.60
12.90
6 tháng
(2024-05-17) 		0.90 7.50% 34,279,900 -7,566 -0.1
11.73
13.73
12.90
12 tháng
(2023-11-20) 		2.63 25.58% 57,033,400 -7,566 -0.1
10.09
13.73
12.90
24 tháng
(2022-11-24) 		6.06 88.53% 112,271,400 -7,632 -0.1
6.82
13.73
12.90
36 tháng
(2021-11-29) 		-0.72 -5.27% 151,185,300 -112,122 -1.6
6.02
14.24
12.90
60 tháng
(2019-12-10) 		5.99 86.63% 204,131,340 -3,896,130 -46.8
5.91
15.71
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2017
5.01
 10,290 5.03 5.08 4.93 330 0 0.0
07/04/2017
5.03
 8,810 5.03 5.03 4.93 0 0 0
05/04/2017
5.03
 3,320 5.03 5.08 4.97 10 0 0.0
04/04/2017
5.03
 3,480 5.01 5.10 4.95 460 0 0.0
03/04/2017
5.01
 8,310 4.99 5.01 4.93 110 0 0.0
31/03/2017
4.99
 21,900 4.99 4.99 4.91 7,490 1,000 0.1
30/03/2017
4.99
 9,860 4.93 5.14 4.89 1,410 0 0.0
29/03/2017
4.93
 9,250 4.93 5.01 4.81 10 1,000 -0.0
28/03/2017
4.93
 4,820 4.91 4.93 4.89 0 1,000 -0.0
27/03/2017
4.91
 3,110 4.93 5.10 4.91 10 0 0.0
24/03/2017
4.93
 15,670 4.91 5.14 4.91 2,190 0 0.0
23/03/2017
4.91
 10,190 4.93 4.97 4.89 120 0 0.0
22/03/2017
4.93
 6,160 4.91 4.99 4.87 2,990 0 0.0
21/03/2017
4.91
 16,540 4.91 4.97 4.89 20 0 0.0
20/03/2017
4.91
 19,500 4.93 5.03 4.89 180 0 0.0
17/03/2017
4.93
 29,530 4.93 5.14 4.89 15,280 0 0.2
16/03/2017
4.93
 48,230 4.93 5.05 4.81 2,200 0 0.0
15/03/2017
4.93
 25,350 4.91 4.93 4.83 2,560 0 0.0
14/03/2017
4.91
 73,180 4.89 4.99 4.81 14,350 0 0.2
13/03/2017
4.89
 14,010 4.85 5.05 4.83 5,070 0 0.1
10/03/2017
4.85
 32,320 4.83 4.91 4.79 15,000 0 0.2
09/03/2017
4.83
 14,640 4.81 4.93 4.77 5,090 0 0.1
08/03/2017
4.81
 69,520 5.10 5.12 4.77 2,030 0 0.0
07/03/2017
5.10
 6,730 5.10 5.12 4.89 10 0 0.0
06/03/2017
5.10
 25,550 5.08 5.12 4.91 60 0 0.0
03/03/2017
5.08
 2,480 5.03 5.08 5.01 0 0 0
02/03/2017
5.03
 12,110 4.93 5.05 4.89 2,110 0 0.0
01/03/2017
4.93
 45,490 5.05 5.05 4.85 0 0 0
28/02/2017
5.05
 7,390 5.05 5.10 5.01 3,300 0 0.0
27/02/2017
5.05
 4,860 4.97 5.05 4.89 2,060 0 0.0
24/02/2017
4.97
 19,490 5.14 5.14 4.97 10 0 0.0
23/02/2017
5.14
 3,050 5.14 5.14 5.12 1,500 0 0.0
22/02/2017
5.14
 21,100 5.24 5.24 4.97 10 0 0.0
21/02/2017
5.24
 37,930 5.08 5.34 4.93 10 0 0.0
20/02/2017
5.08
 32,320 5.10 5.14 4.91 2,210 0 0.0
17/02/2017
5.10
 21,750 5.16 5.16 4.89 10 600 -0.0
16/02/2017
5.16
 40,600 5.12 5.16 4.97 2,040 0 0.0
15/02/2017
5.12
 4,770 5.22 5.22 5.03 0 0 0
14/02/2017
5.22
 11,240 5.18 5.22 4.97 280 0 0.0
13/02/2017
5.18
 46,090 4.89 5.18 4.85 1,520 10,510 -0.1
10/02/2017
4.89
 2,520 4.89 4.93 4.87 0 0 0
09/02/2017
4.89
 15,940 4.81 4.93 4.73 6,220 0 0.1
08/02/2017
4.81
 7,900 4.81 4.81 4.79 0 0 0
07/02/2017
4.81
 5,090 4.81 4.83 4.79 0 0 0
06/02/2017
4.81
 18,590 4.85 4.85 4.79 6,720 0 0.1
03/02/2017
4.85
 13,780 4.79 4.85 4.73 0 0 0
02/02/2017
4.79
 4,290 4.73 4.85 4.75 230 0 0.0
25/01/2017
4.73
 13,820 4.64 4.89 4.68 9,660 0 0.1
24/01/2017
4.64
 8,950 4.62 4.77 4.60 0 0 0
23/01/2017
4.62
 9,910 4.64 4.64 4.56 0 0 0
20/01/2017
4.64
 13,200 4.62 4.64 4.60 10,500 0 0.1
19/01/2017
4.62
 22,180 4.64 4.64 4.58 11,100 0 0.1
18/01/2017
4.64
 25,790 4.62 4.64 4.52 0 0 0
17/01/2017
4.62
 12,700 4.60 4.62 4.58 0 0 0
16/01/2017
4.60
 5,100 4.58 4.60 4.58 0 0 0
13/01/2017
4.58
 33,290 4.58 4.58 4.58 0 0 0
12/01/2017
4.58
 14,370 4.58 4.64 4.54 10 0 0.0
11/01/2017
4.58
 10,820 4.68 4.68 4.56 0 0 0
10/01/2017
4.68
 36,550 4.60 4.68 4.52 0 0 0
09/01/2017
4.60
 3,700 4.56 4.60 4.52 40 0 0.0
06/01/2017
4.56
 6,110 4.64 4.66 4.56 0 0 0
05/01/2017
4.64
 46,600 4.56 4.68 4.58 80 0 0.0
04/01/2017
4.56
 94,360 4.52 4.64 4.40 1,320 43,020 -0.5
03/01/2017
4.52
 10,530 4.46 4.54 4.44 10 0 0.0
30/12/2016
4.46
 60,780 4.36 4.60 4.27 24,000 0 0.3
29/12/2016
4.36
 221,740 4.64 4.89 4.36 5,550 31,980 -0.3
28/12/2016
4.64
 52,900 4.60 4.66 4.60 0 0 0
27/12/2016
4.60
 43,630 4.64 4.71 4.58 0 0 0
26/12/2016
4.64
 29,370 4.75 4.75 4.60 20 0 0.0
23/12/2016
4.75
 6,480 4.77 4.91 4.68 10 0 0.0
22/12/2016
4.77
 13,230 4.77 4.83 4.68 30 0 0.0
21/12/2016
4.77
 20,510 4.75 4.77 4.71 270 0 0.0
20/12/2016
4.75
 46,450 4.73 5.01 4.73 0 0 0
19/12/2016
4.73
 56,830 4.73 4.77 4.71 0 0 0
16/12/2016
4.73
 98,240 4.83 4.83 4.68 90 0 0.0
15/12/2016
4.83
 27,590 4.83 4.89 4.73 0 0 0
14/12/2016
4.83
 7,310 4.83 4.95 4.83 110 0 0.0
13/12/2016
4.83
 3,570 5.01 5.18 4.83 0 0 0
12/12/2016
5.01
 8,550 4.83 5.01 4.83 20 0 0.0
09/12/2016
4.83
 240,050 5.18 5.22 4.83 40,000 0 0.5
08/12/2016
5.18
 2,450 5.14 5.22 5.10 0 0 0
07/12/2016
5.14
 9,010 5.14 5.18 5.12 0 0 0
06/12/2016
5.14
 35,370 5.14 5.24 5.10 0 0 0
05/12/2016
5.14
 15,520 5.26 5.26 5.14 0 0 0
02/12/2016
5.26
 25,840 5.30 5.30 5.20 0 0 0
01/12/2016
5.30
 7,600 5.34 5.34 5.20 0 0 0
30/11/2016
5.34
 16,950 5.14 5.34 5.12 11,500 0 0.1
29/11/2016
5.14
 29,930 5.26 5.26 5.12 0 0 0
28/11/2016
5.26
 11,210 5.32 5.32 5.18 0 0 0
25/11/2016
5.32
 7,600 5.30 5.32 5.18 0 0 0
24/11/2016
5.30
 9,500 5.18 5.30 5.20 0 0 0
23/11/2016
5.18
 86,670 5.14 5.20 5.08 0 0 0
22/11/2016
5.14
 58,210 5.22 5.24 5.14 0 0 0
21/11/2016
5.22
 17,110 5.22 5.30 5.20 0 0 0
18/11/2016
5.22
 14,580 5.22 5.30 5.18 0 0 0
17/11/2016
5.22
 39,690 5.26 5.30 5.18 600 0 0.0
16/11/2016
5.26
 13,460 5.24 5.32 5.20 0 0 0
15/11/2016
5.24
 80,950 5.38 5.42 5.22 10 0 0.0
14/11/2016
5.38
 34,830 5.38 5.38 5.28 0 0 0
11/11/2016
5.38
 16,940 5.42 5.47 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |