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)
19/09/2022
9.19
 100,600 9.32 9.36 9.06 0 0 0
16/09/2022
9.32
 50,400 9.48 9.48 9.27 0 0 0
15/09/2022
9.48
 48,800 9.44 9.78 9.44 0 0 0
14/09/2022
9.44
 80,500 9.44 9.52 9.32 0 0 0
13/09/2022
9.44
 36,000 9.52 9.57 9.44 0 0 0
12/09/2022
9.52
 24,400 9.52 9.69 9.52 0 90 0
09/09/2022
9.52
 107,200 9.52 9.57 9.32 0 0 0
08/09/2022
9.52
 60,300 9.52 9.61 9.36 0 0 0
07/09/2022
9.52
 66,600 9.78 9.78 9.52 0 0 0
06/09/2022
9.78
 90,400 9.69 9.86 9.69 0 0 0
05/09/2022
9.69
 69,000 9.61 9.78 9.52 0 0 0
31/08/2022
9.61
 118,200 9.65 9.65 9.44 0 0 0
30/08/2022
9.65
 106,100 9.73 9.78 9.52 0 0 0
29/08/2022
9.73
 163,800 9.61 9.82 9.40 0 0 0
26/08/2022
9.61
 143,900 9.94 9.94 9.61 0 0 0
25/08/2022
9.94
 126,000 9.86 10.28 9.78 0 0 0
24/08/2022
9.86
 124,600 9.78 10.28 9.78 0 0 0
23/08/2022
9.78
 288,100 9.15 9.78 9.15 0 0 0
22/08/2022
9.15
 63,300 9.06 9.19 8.94 0 0 0
19/08/2022
9.06
 53,900 9.19 9.27 9.06 0 0 0
18/08/2022
9.19
 47,600 9.19 9.19 9.06 0 0 0
17/08/2022
9.19
 52,700 9.32 9.36 9.15 0 0 0
16/08/2022
9.32
 46,900 9.27 9.40 9.19 0 0 0
15/08/2022
9.27
 29,600 9.15 9.52 9.19 0 0 0
12/08/2022
9.15
 32,500 9.27 9.32 9.15 0 0 0
11/08/2022
9.27
 64,100 9.19 9.36 9.15 0 0 0
10/08/2022
9.19
 51,400 9.19 9.27 9.06 0 0 0
09/08/2022
9.19
 45,500 9.19 9.32 9.11 0 0 0
08/08/2022
9.19
 46,800 9.11 9.36 9.02 0 0 0
05/08/2022
9.11
 126,500 9.19 9.23 8.90 0 0 0
04/08/2022
9.19
 67,400 9.19 9.44 8.94 0 0 0
03/08/2022
9.19
 177,500 9.02 9.23 8.90 0 0 0
02/08/2022
9.02
 104,700 8.81 9.11 8.81 0 0 0
01/08/2022
8.81
 137,300 8.69 8.86 8.69 0 0 0
29/07/2022
8.69
 58,600 8.69 8.73 8.61 0 0 0
28/07/2022
8.69
 58,800 8.61 8.73 8.56 0 0 0
27/07/2022
8.61
 16,500 8.65 8.69 8.52 0 0 0
26/07/2022
8.65
 48,500 8.61 8.69 8.52 0 0 0
25/07/2022
8.61
 59,800 8.69 8.69 8.48 0 0 0
22/07/2022
8.69
 54,800 8.73 8.81 8.69 0 0 0
21/07/2022
8.73
 13,200 8.73 8.86 8.69 0 0 0
20/07/2022
8.73
 65,500 8.69 8.81 8.69 0 0 0
19/07/2022
8.69
 78,100 8.61 8.77 8.61 0 0 0
18/07/2022
8.61
 82,800 8.56 8.81 8.48 0 0 0
15/07/2022
8.56
 43,400 8.52 8.86 8.52 0 0 0
14/07/2022
8.52
 52,500 8.69 8.69 8.44 0 0 0
13/07/2022
8.69
 48,100 8.65 8.69 8.56 0 0 0
12/07/2022
8.65
 59,500 8.52 8.73 8.52 0 0 0
11/07/2022
8.52
 31,300 8.61 8.69 8.48 0 0 0
08/07/2022
8.61
 21,600 8.48 8.69 8.52 0 0 0
07/07/2022
8.48
 37,300 8.44 8.61 8.44 0 0 0
06/07/2022
8.44
 121,800 8.77 8.77 8.44 0 0 0
05/07/2022
8.77
 26,100 8.94 8.94 8.69 0 0 0
04/07/2022
8.94
 31,800 8.86 8.94 8.81 0 0 0
01/07/2022
8.86
 69,000 8.81 8.86 8.69 0 0 0
30/06/2022
8.81
 36,600 8.94 9.02 8.81 0 0 0
29/06/2022
8.94
 40,900 8.94 9.02 8.81 0 0 0
28/06/2022
8.94
 60,800 8.81 9.19 8.77 0 0 0
27/06/2022
8.81
 55,200 8.77 8.90 8.61 0 0 0
24/06/2022
8.77
 63,000 8.73 8.77 8.65 0 0 0
23/06/2022
8.73
 38,400 8.44 8.73 8.44 0 0 0
22/06/2022
8.44
 65,200 8.52 8.77 8.40 0 0 0
21/06/2022
8.52
 111,800 8.48 8.65 8.35 0 0 0
20/06/2022
8.48
 103,700 8.77 8.77 8.48 0 0 0
17/06/2022
8.77
 144,900 9.06 9.06 8.69 0 0 0
16/06/2022
9.06
 88,700 8.98 9.32 8.94 0 0 0
15/06/2022
8.98
 167,700 8.94 9.19 8.81 0 0 0
14/06/2022
8.94
 77,700 8.81 9.15 8.77 0 0 0
13/06/2022
8.81
 317,000 9.44 9.44 8.81 0 0 0
10/06/2022
9.44
 193,300 10.03 10.15 9.44 0 0 0
09/06/2022
10.03
 64,400 10.11 10.11 9.90 0 0 0
08/06/2022
10.11
 214,500 9.78 10.11 9.78 0 0 0
07/06/2022
9.78
 106,400 9.69 9.82 9.57 0 0 0
06/06/2022
9.69
 166,100 9.78 9.94 9.65 0 0 0
03/06/2022
9.78
 89,900 9.78 9.86 9.61 0 0 0
02/06/2022
9.78
 94,200 9.86 9.90 9.69 0 0 0
01/06/2022
9.86
 123,100 9.78 9.90 9.61 0 0 0
31/05/2022
9.78
 227,600 9.69 9.86 9.65 0 0 0
30/05/2022
9.69
 126,300 9.65 9.78 9.48 0 0 0
27/05/2022
9.65
 86,700 9.57 9.69 9.52 0 0 0
26/05/2022
9.57
 63,900 9.36 9.65 9.36 0 0 0
25/05/2022
9.36
 163,000 9.02 9.44 9.06 0 0 0
24/05/2022
9.02
 150,000 9.15 9.27 8.94 0 0 0
23/05/2022
9.15
 83,200 9.11 9.44 9.02 0 0 0
20/05/2022
9.11
 115,100 9.19 9.52 9.11 0 0 0
19/05/2022
9.19
 152,000 9.27 9.52 9.02 0 0 0
18/05/2022
9.27
 124,200 9.23 9.57 9.23 0 0 0
17/05/2022
9.23
 176,100 8.77 9.23 8.77 0 0 0
16/05/2022
8.77
 198,600 8.44 9.02 8.52 0 0 0
13/05/2022
8.44
 394,900 9.06 9.15 8.44 0 0 0
12/05/2022
9.06
 327,000 9.73 10.03 9.06 0 0 0
11/05/2022
9.73
 71,100 9.98 10.19 9.73 0 0 0
10/05/2022
9.98
 179,700 10.11 10.11 9.44 0 0 0
09/05/2022
10.11
 254,600 10.86 10.86 10.11 0 0 0
06/05/2022
10.86
 104,300 11.03 11.03 10.69 0 0 0
05/05/2022
11.03
 74,100 10.94 11.15 10.82 0 0 0
04/05/2022
10.94
 120,300 10.82 11.24 10.86 0 0 0
29/04/2022
10.82
 82,800 10.86 10.99 10.82 0 0 0
28/04/2022
10.86
 125,500 10.78 10.86 10.69 0 0 0
27/04/2022
10.78
 91,700 10.61 10.78 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |