CTCP Vận tải Sản Phẩm Khí Quốc tế (gsp)

12.85
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
(2024-08-20) 		-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)
26/04/2022
10.61
 103,900 10.53 10.78 10.19 0 0 0
25/04/2022
10.53
 188,500 10.86 10.94 10.28 0 0 0
22/04/2022
10.86
 127,500 10.61 11.15 10.61 0 0 0
21/04/2022
10.61
 227,900 10.94 11.07 10.36 0 0 0
20/04/2022
10.94
 156,300 11.61 11.70 10.94 0 0 0
19/04/2022
11.61
 185,400 11.95 12.03 11.61 0 0 0
18/04/2022
11.95
 193,200 12.45 12.45 11.82 0 1,100 -0.0
15/04/2022
12.45
 163,300 12.87 12.87 12.45 0 0 0
14/04/2022
12.87
 122,200 12.78 12.87 12.62 0 700 -0.0
13/04/2022
12.78
 142,800 12.53 12.78 12.28 0 0 0
12/04/2022
12.53
 131,000 12.66 12.70 12.53 0 0 0
08/04/2022
12.66
 139,200 13.03 13.03 12.66 0 0 0
07/04/2022
13.03
 147,400 13.03 13.12 12.82 0 0 0
06/04/2022
13.03
 152,000 13.03 13.12 12.95 0 0 0
05/04/2022
13.03
 152,800 12.91 13.16 12.91 0 0 0
04/04/2022
12.91
 460,000 12.78 13.20 12.70 0 0 0
01/04/2022
12.78
 213,500 12.78 12.78 12.24 0 0 0
31/03/2022
12.78
 89,500 12.78 13.08 12.70 0 0 0
30/03/2022
12.78
 232,900 13.12 13.20 12.74 0 0 0
29/03/2022
13.12
 366,000 12.78 13.28 12.74 0 0 0
28/03/2022
12.78
 204,800 12.78 12.87 12.70 0 0 0
25/03/2022
12.78
 190,300 12.95 12.95 12.70 0 0 0
24/03/2022
12.95
 173,000 12.74 12.99 12.70 0 0 0
23/03/2022
12.74
 340,800 12.82 12.91 12.70 0 0 0
22/03/2022
12.82
 266,900 12.87 12.99 12.70 0 0 0
21/03/2022
12.87
 193,900 12.95 13.12 12.74 0 0 0
18/03/2022
12.95
 264,900 12.87 13.16 12.87 0 0 0
17/03/2022
12.87
 240,900 13.08 13.16 12.70 0 0 0
16/03/2022
13.08
 255,700 12.74 13.12 12.62 0 0 0
15/03/2022
12.74
 395,800 12.70 12.82 12.20 0 0 0
14/03/2022
12.70
 544,200 13.49 13.49 12.62 0 0 0
11/03/2022
13.49
 664,400 13.74 13.95 13.49 0 0 0
10/03/2022
13.74
 601,200 14.24 14.24 13.66 0 0 0
09/03/2022
14.24
 944,300 13.79 14.58 13.41 0 0 0
08/03/2022
13.79
 908,900 14.24 14.24 13.37 0 0 0
07/03/2022
14.24
 1,552,200 13.37 14.29 12.95 0 0 0
04/03/2022
13.37
 666,300 13.41 13.83 13.24 0 0 0
03/03/2022
13.41
 1,341,100 12.53 13.41 12.74 0 0 0
02/03/2022
12.53
 392,800 12.32 12.82 12.53 0 0 0
01/03/2022
12.32
 226,400 12.41 12.49 12.11 0 0 0
28/02/2022
12.41
 282,300 12.41 12.70 12.11 0 0 0
25/02/2022
12.41
 147,700 12.66 12.66 12.37 0 0 0
24/02/2022
12.66
 554,800 12.78 12.95 12.11 0 0 0
23/02/2022
12.78
 921,400 11.95 12.78 11.95 0 0 0
22/02/2022
11.95
 171,400 11.99 12.11 11.86 0 0 0
21/02/2022
11.99
 102,900 11.99 12.11 11.91 0 0 0
18/02/2022
11.99
 101,800 11.99 12.11 11.70 0 0 0
17/02/2022
11.99
 124,600 11.99 12.28 11.91 0 0 0
16/02/2022
11.99
 51,500 12.03 12.03 11.86 0 0 0
15/02/2022
12.03
 47,400 12.07 12.20 12.03 0 0 0
14/02/2022
12.07
 285,800 11.70 12.24 11.61 0 0 0
11/02/2022
11.70
 77,000 11.61 11.95 11.61 0 0 0
10/02/2022
11.61
 45,500 11.53 11.70 11.53 0 0 0
09/02/2022
11.53
 177,100 11.49 11.53 11.28 0 0 0
08/02/2022
11.49
 40,200 11.61 11.70 11.45 0 0 0
07/02/2022
11.61
 58,700 11.15 11.82 11.32 0 0 0
28/01/2022
11.15
 104,700 11.11 11.20 10.94 0 2,000 -0.0
27/01/2022
11.11
 86,800 11.32 11.36 10.94 0 19,300 -0.3
26/01/2022
11.32
 43,900 11.20 11.36 11.20 0 1,900 0
25/01/2022
11.20
 91,400 11.15 11.28 10.94 0 7,200 -0.1
24/01/2022
11.15
 121,100 11.82 11.82 11.15 0 18,200 -0.2
21/01/2022
11.82
 143,400 11.99 12.11 11.65 0 0 0
20/01/2022
11.99
 203,900 11.57 12.37 11.28 0 8,000 -0.1
19/01/2022
11.57
 49,900 11.28 11.70 11.32 0 0 0
18/01/2022
11.28
 224,000 12.24 12.24 11.28 0 0 0
17/01/2022
12.24
 96,200 12.45 12.53 12.20 0 0 0
14/01/2022
12.45
 128,200 12.53 12.53 12.16 0 0 0
13/01/2022
12.53
 260,000 12.53 12.87 12.28 0 0 0
12/01/2022
12.53
 287,600 12.62 12.78 12.37 0 0 0
11/01/2022
12.62
 352,100 12.78 12.82 12.62 0 25,300 -0.4
10/01/2022
12.78
 358,700 12.95 12.99 12.78 0 0 0
07/01/2022
12.95
 339,400 12.87 13.08 12.82 0 0 0
06/01/2022
12.87
 480,400 13.12 13.12 12.87 0 0 0
05/01/2022
13.12
 435,100 13.08 13.28 13.03 0 0 0
04/01/2022
13.08
 864,200 13.16 13.16 12.53 0 1,100 -0.0
31/12/2021
13.16
 89,300 13.28 13.33 13.16 0 0 0
30/12/2021
13.28
 77,400 13.20 13.45 13.12 0 0 0
29/12/2021
13.20
 110,300 13.16 13.20 13.08 0 0 0
28/12/2021
13.16
 215,000 13.33 13.37 13.12 0 0 0
27/12/2021
13.33
 89,900 13.28 13.53 13.20 0 0 0
24/12/2021
13.28
 210,300 13.28 13.66 13.28 0 0 0
23/12/2021
13.28
 337,200 13.08 13.28 12.87 0 0 0
22/12/2021
13.08
 251,900 13.28 13.41 13.03 0 0 0
21/12/2021
13.28
 137,000 13.33 13.37 13.16 0 0 0
20/12/2021
13.33
 215,900 13.58 13.58 13.16 0 10,600 -0.2
17/12/2021
13.58
 88,500 13.70 13.70 13.49 0 0 0
16/12/2021
13.70
 157,100 13.95 14.08 13.37 0 0 0
15/12/2021
13.95
 369,400 13.62 14.12 13.53 0 0 0
14/12/2021
13.62
 122,100 13.62 13.66 13.20 0 2,000 -0.0
13/12/2021
13.62
 204,900 13.20 13.79 13.20 0 0 0
10/12/2021
13.20
 142,900 13.24 13.24 13.08 0 0 0
09/12/2021
13.24
 119,500 13.24 13.28 13.12 0 0 0
08/12/2021
13.24
 104,400 13.28 13.37 13.12 0 6,000 -0.1
07/12/2021
13.28
 167,700 12.87 13.37 12.87 0 0 0
06/12/2021
12.87
 305,900 13.37 13.37 12.87 0 0 0
03/12/2021
13.37
 182,000 13.53 13.62 13.37 0 0 0
02/12/2021
13.53
 174,000 13.70 13.70 13.49 0 0 0
01/12/2021
13.70
 179,000 13.49 13.70 13.37 0 0 0
30/11/2021
13.49
 293,600 13.62 14.12 13.49 0 1,000 -0.0
29/11/2021
13.62
 250,300 13.66 13.70 12.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |