CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.80
-0.10
(-0.78%)
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
(2024-08-20) 		-0.75 -5.54% 3,738,200 0 0
12.80
13.60
12.80
2 tháng
(2024-07-22) 		-0.10 -0.78% 12,648,000 0 0
12.25
13.70
12.80
3 tháng
(2024-06-21) 		0.25 2.03% 16,960,800 0 0
12.09
13.70
12.80
6 tháng
(2024-03-25) 		1.89 17.33% 39,337,300 -7,566 -0.1
10.68
13.73
12.80
12 tháng
(2023-09-25) 		1.89 17.33% 69,742,800 -7,566 -0.1
9.45
13.73
12.80
24 tháng
(2022-09-30) 		3.99 45.22% 109,192,000 -7,632 -0.1
6.02
13.73
12.80
36 tháng
(2021-10-05) 		-1.57 -10.93% 170,842,000 -205,622 -3.2
6.02
15.71
12.80
60 tháng
(2019-10-16) 		5.19 68.15% 199,190,100 -3,989,320 -48.0
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)
20/11/2013
3.22
 130,950 3.19 3.22 3.19 0 3,010 -0.0
19/11/2013
3.19
 111,190 3.19 3.22 3.16 0 5,000 -0.1
18/11/2013
3.19
 201,720 3.04 3.22 3.10 4,390 10 0.0
15/11/2013
3.04
 53,690 3.07 3.10 3.04 0 0 0
14/11/2013
3.07
 80,600 3.01 3.10 3.01 0 3,000 -0.0
13/11/2013
3.01
 69,670 3.01 3.07 2.98 0 5,000 -0.0
12/11/2013
3.01
 183,130 3.07 3.16 2.98 5,000 0 0.1
11/11/2013
3.07
 189,270 3.01 3.10 3.01 3,000 0 0.0
08/11/2013
3.01
 248,570 2.85 3.04 2.85 5,000 2,000 0.0
07/11/2013
2.85
 164,480 2.73 2.85 2.70 0 3,000 -0.0
06/11/2013
2.73
 37,840 2.70 2.73 2.67 0 0 0
05/11/2013
2.70
 42,910 2.70 2.73 2.67 0 0 0
04/11/2013
2.70
 44,960 2.70 2.70 2.63 0 0 0
01/11/2013
2.70
 24,640 2.70 2.70 2.63 0 0 0
31/10/2013
2.70
 34,290 2.67 2.70 2.63 0 0 0
30/10/2013
2.67
 4,710 2.70 2.73 2.67 0 0 0
29/10/2013
2.70
 30,490 2.73 2.73 2.63 0 0 0
28/10/2013
2.73
 13,950 2.76 2.76 2.70 0 0 0
25/10/2013
2.76
 51,440 2.76 2.79 2.70 0 2,000 -0.0
24/10/2013
2.76
 187,050 2.67 2.79 2.63 1,000 3,000 -0.0
23/10/2013
2.67
 7,300 2.67 2.70 2.63 0 0 0
22/10/2013
2.67
 47,110 2.70 2.73 2.63 0 0 0
21/10/2013
2.70
 124,030 2.60 2.73 2.60 7,000 0 0.1
18/10/2013
2.60
 17,140 2.60 2.60 2.57 0 0 0
17/10/2013
2.60
 11,350 2.57 2.60 2.57 0 0 0
16/10/2013
2.57
 27,480 2.57 2.57 2.57 0 0 0
15/10/2013
2.57
 7,170 2.54 2.57 2.51 0 0 0
14/10/2013
2.54
 6,400 2.57 2.57 2.48 0 0 0
11/10/2013
2.57
 3,970 2.54 2.57 2.54 0 0 0
10/10/2013
2.54
 20,880 2.54 2.57 2.51 0 8,000 -0.1
09/10/2013
2.54
 3,810 2.57 2.57 2.51 0 0 0
08/10/2013
2.57
 60,770 2.57 2.57 2.48 0 0 0
07/10/2013
2.57
 40,090 2.60 2.60 2.57 0 10,000 -0.1
04/10/2013
2.60
 20,730 2.60 2.60 2.54 0 10,000 -0.1
03/10/2013
2.60
 16,150 2.57 2.60 2.54 10 0 0.0
02/10/2013
2.57
 62,360 2.60 2.60 2.45 100 0 0.0
01/10/2013
2.60
 40,810 2.60 2.63 2.57 0 0 0
30/09/2013
2.60
 3,360 2.60 2.60 2.57 0 0 0
27/09/2013
2.60
 26,140 2.57 2.60 2.54 10 0 0.0
26/09/2013
2.57
 30,090 2.57 2.57 2.54 0 0 0
25/09/2013
2.57
 38,240 2.54 2.57 2.51 0 0 0
24/09/2013
2.54
 32,130 2.51 2.57 2.51 0 0 0
23/09/2013
2.51
 71,920 2.51 2.54 2.45 0 10,510 -0.1
20/09/2013
2.51
 7,230 2.51 2.54 2.45 0 0 0
19/09/2013
2.51
 13,530 2.51 2.54 2.51 0 0 0
18/09/2013
2.51
 2,360 2.54 2.57 2.51 0 0 0
17/09/2013
2.54
 16,330 2.51 2.57 2.51 13,000 0 0.1
16/09/2013
2.51
 11,030 2.51 2.51 2.48 10 0 0
13/09/2013
2.51
 12,230 2.48 2.54 2.48 0 0 0
12/09/2013
2.48
 5,610 2.48 2.57 2.48 100 0 0.0
11/09/2013
2.48
 8,600 2.48 2.54 2.48 200 0 0.0
10/09/2013
2.48
 9,990 2.48 2.54 2.45 0 0 0
09/09/2013
2.48
 37,650 2.54 2.67 2.45 7,000 0 0.1
06/09/2013
2.54
 56,320 2.54 2.57 2.45 0 800 -0.0
05/09/2013
2.54
 12,530 2.48 2.57 2.51 0 0 0
04/09/2013
2.48
 8,760 2.48 2.48 2.45 0 0 0
03/09/2013
2.48
 32,390 2.54 2.54 2.45 0 0 0
30/08/2013
2.54
 560 2.54 2.54 2.48 0 0 0
29/08/2013
2.54
 12,040 2.45 2.54 2.48 0 0 0
28/08/2013
2.45
 90,530 2.57 2.57 2.42 4,310 0 0.0
27/08/2013
2.57
 9,910 2.60 2.60 2.54 0 0 0
26/08/2013
2.60
 9,710 2.60 2.63 2.57 0 0 0
23/08/2013
2.60
 7,700 2.60 2.60 2.54 0 0 0
22/08/2013
2.60
 7,400 2.60 2.60 2.57 0 0 0
21/08/2013
2.60
 11,620 2.63 2.63 2.54 0 0 0
20/08/2013
2.63
 46,200 2.60 2.63 2.57 0 8,000 -0.1
19/08/2013
2.60
 44,010 2.57 2.60 2.57 0 0 0
16/08/2013
2.57
 51,590 2.60 2.63 2.54 0 0 0
15/08/2013
2.60
 26,470 2.60 2.63 2.54 0 0 0
14/08/2013
2.60
 5,080 2.54 2.60 2.51 0 0 0
13/08/2013
2.54
 23,260 2.60 2.63 2.51 0 0 0
12/08/2013
2.60
 15,190 2.60 2.67 2.57 0 0 0
09/08/2013
2.60
 14,810 2.60 2.63 2.57 0 0 0
08/08/2013
2.60
 20,820 2.63 2.63 2.57 2,000 0 0.0
07/08/2013
2.63
 32,390 2.60 2.63 2.54 0 0 0
06/08/2013
2.60
 8,240 2.60 2.63 2.57 0 0 0
05/08/2013
2.60
 5,630 2.63 2.63 2.57 0 0 0
02/08/2013
2.63
 33,810 2.63 2.63 2.51 0 0 0
01/08/2013
2.63
 22,040 2.63 2.63 2.57 0 0 0
31/07/2013
2.63
 16,940 2.60 2.63 2.60 0 0 0
30/07/2013
2.60
 53,250 2.54 2.60 2.54 0 0 0
29/07/2013
2.54
 7,420 2.67 2.67 2.54 0 0 0
26/07/2013
2.67
 4,480 2.67 2.67 2.63 0 0 0
25/07/2013
2.67
 34,430 2.67 2.70 2.67 20,000 0 0.2
24/07/2013
2.67
 31,280 2.70 2.73 2.63 13,930 0 0.1
23/07/2013
2.70
 55,010 2.70 2.79 2.70 15,000 0 0.1
22/07/2013
2.70
 81,620 2.67 2.79 2.67 23,750 0 0.2
19/07/2013
2.67
 65,930 2.60 2.67 2.60 23,320 0 0.2
18/07/2013
2.60
 33,840 2.60 2.63 2.57 19,870 0 0.2
17/07/2013
2.60
 33,680 2.57 2.60 2.54 9,700 10,000 -0.0
16/07/2013
2.57
 78,840 2.54 2.57 2.51 45,160 0 0.4
15/07/2013
2.54
 41,020 2.54 2.57 2.51 21,330 0 0.2
12/07/2013
2.54
 63,440 2.51 2.57 2.51 42,000 0 0.3
11/07/2013
2.51
 34,420 2.42 2.51 2.45 24,800 0 0.2
10/07/2013
2.42
 27,860 2.48 2.48 2.42 0 0 0
09/07/2013
2.48
 14,270 2.45 2.48 2.42 0 0 0
08/07/2013
2.45
 7,500 2.48 2.48 2.42 0 0 0
05/07/2013
2.48
 42,920 2.45 2.51 2.42 0 30,000 -0.2
04/07/2013
2.45
 57,770 2.51 2.54 2.45 100 0 0.0
03/07/2013
2.51
 7,900 2.51 2.57 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |