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)
14/02/2023
8.26
 10,900 8.10 8.27 8.02 0 0 -0.0
13/02/2023
8.10
 65,600 8.30 8.34 8.10 0 0 -0.0
10/02/2023
8.30
 4,800 8.40 8.48 8.30 0 0 -0.0
09/02/2023
8.40
 68,800 8.40 8.52 8.27 0 0 -0.0
08/02/2023
8.40
 33,400 8.35 8.48 8.32 0 0 -0.0
07/02/2023
8.35
 56,600 8.56 8.65 8.27 0 0 -0.0
06/02/2023
8.56
 18,200 8.56 8.56 8.35 0 0 -0.0
03/02/2023
8.56
 44,000 8.35 8.56 8.34 0 0 -0.0
02/02/2023
8.35
 173,200 8.52 8.52 8.30 0 0 -0.0
01/02/2023
8.52
 254,500 8.81 8.90 8.40 0 0 -0.0
31/01/2023
8.81
 226,800 8.86 8.90 8.69 0 0 -0.0
30/01/2023
8.86
 425,900 8.56 8.90 8.56 0 0 -0.0
27/01/2023
8.56
 156,200 8.56 8.73 8.52 0 0 -0.0
19/01/2023
8.56
 102,800 8.20 8.56 8.20 0 0 -0.0
18/01/2023
8.20
 47,500 8.14 8.22 8.10 0 0 -0.0
17/01/2023
8.14
 90,000 7.92 8.18 7.80 0 0 -0.0
16/01/2023
7.92
 24,100 7.94 8.06 7.74 0 0 -0.0
13/01/2023
7.94
 39,600 8.01 8.10 7.94 0 0 -0.0
12/01/2023
8.01
 32,700 8.02 8.07 7.90 0 0 -0.0
11/01/2023
8.02
 31,500 8.05 8.20 7.94 0 0 -0.0
10/01/2023
8.05
 14,800 7.95 8.05 7.86 0 0 -0.0
09/01/2023
7.95
 73,500 8.09 8.27 7.94 0 0 -0.0
06/01/2023
8.09
 180,500 8.19 8.27 8.09 0 0 -0.0
05/01/2023
8.19
 167,700 8.15 8.21 8.06 0 0 -0.0
04/01/2023
8.15
 273,300 7.95 8.32 8.05 0 0 -0.0
03/01/2023
7.95
 151,400 7.68 7.98 7.73 0 0 -0.0
30/12/2022
7.68
 24,300 7.71 7.74 7.62 0 0 -0.0
29/12/2022
7.71
 33,700 7.72 7.93 7.61 0 0 -0.0
28/12/2022
7.72
 149,200 7.27 7.76 7.27 0 0 -0.0
27/12/2022
7.27
 32,000 7.27 7.27 7.23 0 0 -0.0
26/12/2022
7.27
 54,400 7.52 7.52 7.27 0 0 -0.0
23/12/2022
7.52
 20,200 7.55 7.59 7.44 0 0 -0.0
22/12/2022
7.55
 13,400 7.52 7.55 7.35 0 0 -0.0
21/12/2022
7.52
 23,700 7.52 7.60 7.30 0 0 -0.0
20/12/2022
7.52
 45,400 7.52 7.52 7.30 0 0 -0.0
19/12/2022
7.52
 55,300 7.77 7.77 7.52 0 0 -0.0
16/12/2022
7.77
 22,000 7.85 8.06 7.66 0 0 -0.0
15/12/2022
7.85
 62,200 7.76 8.01 7.75 0 0 -0.0
14/12/2022
7.76
 143,800 7.51 7.76 7.52 0 0 -0.0
13/12/2022
7.51
 10,600 7.51 7.52 7.39 0 0 -0.0
12/12/2022
7.51
 35,900 7.51 7.52 7.35 0 0 -0.0
09/12/2022
7.51
 12,600 7.51 7.52 7.37 0 0 -0.0
08/12/2022
7.51
 20,600 7.35 7.64 7.35 0 0 -0.0
07/12/2022
7.35
 19,200 7.50 7.52 7.27 0 0 -0.0
06/12/2022
7.50
 78,500 7.60 7.69 7.50 0 0 -0.0
05/12/2022
7.60
 122,500 7.69 7.77 7.60 0 0 -0.0
02/12/2022
7.69
 87,200 7.69 7.69 7.35 0 0 -0.0
01/12/2022
7.69
 73,900 7.67 7.81 7.52 0 0 -0.0
30/11/2022
7.67
 35,100 7.69 7.69 7.52 0 0 -0.0
29/11/2022
7.69
 58,500 7.29 7.73 7.27 0 0 -0.0
28/11/2022
7.29
 52,200 6.82 7.29 6.85 0 0 -0.0
25/11/2022
6.82
 29,000 6.84 6.85 6.82 0 0 -0.0
24/11/2022
6.84
 25,100 6.98 6.98 6.73 0 66 -0.0
23/11/2022
6.98
 9,600 6.93 7.02 6.69 0 0 0
22/11/2022
6.93
 58,000 6.56 7.01 6.69 0 0 0
21/11/2022
6.56
 17,900 6.55 6.77 6.55 0 0 0
18/11/2022
6.55
 52,100 6.55 6.55 6.19 0 0 0
17/11/2022
6.55
 17,900 6.35 6.68 6.43 0 0 0
16/11/2022
6.35
 205,300 6.02 6.35 5.61 0 0 0
15/11/2022
6.02
 106,600 6.47 6.47 6.02 0 0 0
14/11/2022
6.47
 136,300 6.96 6.96 6.47 0 0 0
11/11/2022
6.96
 64,900 7.20 7.31 6.96 0 0 0
10/11/2022
7.20
 103,000 7.64 7.64 7.13 0 0 0
09/11/2022
7.64
 7,800 7.64 7.85 7.60 0 0 0
08/11/2022
7.64
 40,100 7.64 7.65 7.52 0 0 0
07/11/2022
7.64
 33,600 7.76 7.85 7.64 0 0 0
04/11/2022
7.76
 32,600 7.77 7.77 7.64 0 0 0
03/11/2022
7.77
 40,400 7.85 7.88 7.73 0 0 0
02/11/2022
7.85
 20,700 7.87 7.87 7.74 0 0 0
01/11/2022
7.87
 23,300 7.77 7.90 7.73 0 0 0
31/10/2022
7.77
 90,200 7.96 7.96 7.60 0 0 0
28/10/2022
7.96
 10,100 7.96 8.35 7.94 0 0 0
27/10/2022
7.96
 33,100 7.85 7.96 7.82 0 0 0
26/10/2022
7.85
 53,600 7.85 8.02 7.79 0 0 0
25/10/2022
7.85
 54,500 7.95 7.95 7.74 0 0 0
24/10/2022
7.95
 51,200 8.25 8.35 7.94 0 0 0
21/10/2022
8.25
 40,900 8.35 8.40 8.10 0 0 0
20/10/2022
8.35
 32,000 8.35 8.44 8.31 0 0 0
19/10/2022
8.35
 19,100 8.40 8.40 8.33 0 0 0
18/10/2022
8.40
 19,000 8.35 8.48 8.35 0 0 0
17/10/2022
8.35
 51,200 8.35 8.44 8.14 0 0 0
14/10/2022
8.35
 66,500 8.44 8.44 8.35 0 0 0
13/10/2022
8.44
 6,500 8.35 8.77 8.35 0 0 0
12/10/2022
8.35
 53,500 8.31 8.35 7.98 0 0 0
11/10/2022
8.31
 57,200 8.44 8.44 8.10 0 0 0
10/10/2022
8.44
 74,000 8.44 8.52 8.20 0 0 0
07/10/2022
8.44
 78,500 8.40 8.65 7.94 0 0 0
06/10/2022
8.40
 75,100 8.69 8.69 8.35 0 0 0
05/10/2022
8.69
 30,400 8.56 8.73 8.61 0 0 0
04/10/2022
8.56
 116,600 8.73 8.77 8.44 0 0 0
03/10/2022
8.73
 38,300 8.81 8.90 8.35 0 0 0
30/09/2022
8.81
 36,500 8.94 8.94 8.73 0 0 0
29/09/2022
8.94
 15,700 8.81 9.02 8.86 0 0 0
28/09/2022
8.81
 30,000 8.86 9.02 8.81 0 0 0
27/09/2022
8.86
 46,000 8.86 8.94 8.77 0 0 0
26/09/2022
8.86
 120,200 9.15 9.15 8.69 0 0 0
23/09/2022
9.15
 59,700 9.15 9.23 9.15 0 0 0
22/09/2022
9.15
 55,300 9.11 9.27 9.06 0 0 0
21/09/2022
9.11
 26,800 9.19 9.19 9.06 0 0 0
20/09/2022
9.19
 33,600 9.19 9.19 9.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |