CTCP Supe Phốt phát và Hóa chất Lâm Thao (las)

21.40
0.50
(2.39%)

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
(2024-10-22)
-0.10 -0.47% 15,342,613 -316,600 -6.7
20.70
22.50
21.40
2 tháng
(2024-09-23)
-1.80 -7.76% 29,965,047 -633,000 -13.6
20.70
23.40
21.40
3 tháng
(2024-08-23)
-3.57 -14.31% 50,416,937 -2,093,000 -48.4
20.70
24.97
21.40
6 tháng
(2024-05-27)
0.17 0.82% 140,384,788 -3,039,000 -69.9
20.70
27.28
21.40
12 tháng
(2023-11-27)
8.43 65.04% 274,280,167 178,381 -11.9
12.39
27.28
21.40
24 tháng
(2022-12-02)
13.97 187.96% 390,178,266 465,050 -8.2
6.61
27.28
21.40
36 tháng
(2021-12-07)
0.60 2.89% 612,176,428 436,903 -9.2
5.05
27.28
21.40
60 tháng
(2019-12-18)
15.96 293.31% 943,541,726 -5,435,126 -42.8
4.30
27.28
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
21.40
317,900 21 21.40 20.80 0 12,200 -0.3
20/11/2024
20.90
495,800 20.70 21.20 20.50 6,900 45,200 -0.8
19/11/2024
20.70
530,600 21.10 21.50 20.70 11,700 15,300 -0.1
18/11/2024
21.10
986,600 21.30 21.40 20.70 10,400 87,600 -1.6
15/11/2024
21.30
1,415,813 21.90 21.90 21.20 85,500 0 1.8
14/11/2024
22
1,117,428 22.40 22.80 22 4,600 46,400 -0.9
13/11/2024
22.50
1,458,696 21.90 22.50 21.60 105,200 19,200 1.9
12/11/2024
21.90
921,445 21.90 22.20 21.80 900 65,300 -1.4
11/11/2024
21.90
1,263,025 21.10 21.90 21 39,200 600 0.8
08/11/2024
21.10
294,361 21 21.10 20.80 14,300 300 0.3
07/11/2024
21
291,302 21.30 21.30 21 22,700 3,100 0.4
06/11/2024
21.20
260,669 20.80 21.30 20.80 0 0 0
05/11/2024
20.90
307,362 21 21 20.80 25,900 5,200 0.4
04/11/2024
21
663,493 21.10 21.10 20.50 9,900 39,200 -0.6
01/11/2024
21
663,914 21.10 21.30 20.90 9,000 69,600 -1.3
31/10/2024
21.30
265,494 21.40 21.40 21.20 24,900 1,600 0.5
30/10/2024
21.40
346,275 21.80 21.90 21.30 100 23,300 -0.5
29/10/2024
21.70
1,001,889 21 21.90 21 100,100 0 2.2
28/10/2024
20.90
220,712 18.90 21.30 18.90 0 12,400 -0.3
25/10/2024
21
472,172 21 21.10 20.80 0 65,400 -1.4
24/10/2024
21
626,775 20.90 21.50 20.80 0 94,500 -2.0
23/10/2024
21.40
265,168 21.50 21.60 21.30 0 71,600 -1.5
22/10/2024
21.50
1,155,720 21.10 21.60 20.80 111,000 220,900 -2.3
21/10/2024
21.10
299,058 21.60 21.60 21.10 0 1,800 -0.0
18/10/2024
21.40
358,670 21.40 21.70 21.10 100 1,500 -0.0
17/10/2024
21.40
476,963 21.50 21.50 20.80 29,500 47,200 -0.4
16/10/2024
21.10
352,912 21.30 21.50 21.10 0 0 0
15/10/2024
21.30
675,155 21.80 21.80 21.20 24,500 11,000 0.3
14/10/2024
21.80
258,596 22 22 21.70 300 13,100 -0.3
11/10/2024
21.80
333,972 22 22.10 21.60 1,200 14,100 -0.3
10/10/2024
22
318,888 21.90 22.20 21.90 0 38,300 -0.8
09/10/2024
21.90
541,505 21.70 22 21.50 35,000 15,200 0.4
08/10/2024
21.50
530,662 21.70 21.90 21.50 3,600 188,200 -4.0
07/10/2024
21.70
405,913 22 22.20 21 12,500 15,500 -0.1
04/10/2024
21.80
954,148 22.30 22.40 21.80 200 42,400 -0.9
03/10/2024
22.30
1,099,109 22.80 22.90 22.30 0 7,000 -0.2
02/10/2024
22.70
682,330 22.80 23 22.60 0 22,000 -0.5
01/10/2024
22.80
831,001 22.80 23.20 22.80 7,100 0 0.2
30/09/2024
23
831,637 23.10 23.40 22.70 0 75,200 -1.7
27/09/2024
23.10
1,807,844 23.10 23.60 22.90 0 200 -0.0
26/09/2024
23
1,191,238 23.70 23.70 23 0 3,100 -0.1
25/09/2024
23.40
1,303,523 23.30 23.80 23.20 109,600 3,300 2.5
24/09/2024
23.30
465,602 23.20 23.40 23.10 0 29,400 -0.7
23/09/2024
23.20
903,708 23.10 23.60 22.90 3,400 14,900 -0.3
20/09/2024
23
1,322,217 22.90 23.70 22.90 2,100 207,900 -4.8
19/09/2024
22.80
476,150 22.90 23.10 22.70 0 10,600 -0.2
18/09/2024
22.90
619,227 23.10 23.20 22.90 500 0 0.0
17/09/2024
23.10
676,407 22.50 23.10 22.50 3,600 300 0.1
16/09/2024
22.90
991,973 23.20 23.50 22.70 13,300 36,100 -0.5
13/09/2024
23
384,565 23 23.10 22.80 0 44,800 -1.0
12/09/2024
23
1,216,834 22.40 23.30 22.40 500 0 0.0
11/09/2024
22.40
817,414 22.30 22.50 21.90 45,700 1,500 1.0
10/09/2024
22.30
1,267,319 22.90 23.10 22.20 45,900 300,000 -5.7
09/09/2024
22.80
636,796 23.20 23.30 22.70 0 0 0
06/09/2024
23.10
868,942 22.90 23.30 22.70 6,200 96,500 -2.1
05/09/2024
22.90
1,779,838 23.60 23.80 22.80 0 246,500 -5.7
04/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
04/09/2024
23.50
1,864,397 24.70 25 23.50 800 184,000 -4.4
30/08/2024
24.30
1,781,388 24.01 24.59 24.01 19,800 24,000 -0.1
29/08/2024
24.01
968,092 24.20 24.40 23.92 0 180,700 -4.5
28/08/2024
24.20
1,319,238 24.59 24.68 24.01 27,900 224,000 -4.9
27/08/2024
24.59
992,653 24.40 24.78 24.20 30,300 31,200 -0.0
26/08/2024
24.40
1,401,623 24.97 25.26 24.20 22,900 124,300 -2.7
23/08/2024
24.97
1,066,817 25.26 25.26 24.88 68,600 35,700 0.9
22/08/2024
25.16
923,306 25.55 25.64 24.97 0 12,700 -0.3
21/08/2024
25.55
2,379,214 24.97 25.84 24.78 126,700 23,600 2.7
20/08/2024
24.78
1,247,679 24.97 25.16 24.59 6,600 46,900 -1.0
19/08/2024
24.88
1,654,569 24.59 25.26 24.40 82,000 65,600 0.4
16/08/2024
24.59
1,437,014 23.63 24.68 23.44 24,300 67,000 -1.1
15/08/2024
23.44
1,489,593 24.11 24.11 23.15 37,200 46,700 -0.2
14/08/2024
24.11
2,521,074 24.49 25.64 24.11 106,600 145,200 -1.0
13/08/2024
24.49
1,427,830 24.30 24.88 24.01 29,800 178,100 -3.8
12/08/2024
24.30
1,743,563 23.34 24.68 23.05 95,600 101,200 -0.2
09/08/2024
23.34
840,555 22.96 23.53 22.86 27,800 5,200 0.5
08/08/2024
22.86
908,227 23.63 23.63 22.67 0 112,600 -2.7
07/08/2024
23.63
1,576,036 23.15 23.63 22.28 97,600 132,600 -0.8
06/08/2024
23.15
1,063,283 22.19 23.34 22.19 56,800 78,700 -0.5
05/08/2024
22.19
1,783,580 24.01 24.01 21.99 64,500 101,200 -0.9
02/08/2024
23.92
1,160,329 22.09 24.01 22.09 71,500 103,100 -0.8
01/08/2024
22.76
2,075,467 23.82 24.01 22.09 184,200 34,000 3.6
31/07/2024
23.82
1,043,322 24.78 24.78 23.82 2,900 123,100 -3.1
30/07/2024
24.78
1,610,384 24.88 25.16 23.92 18,900 218,400 -5.1
29/07/2024
24.97
1,758,676 23.82 25.26 23.82 0 142,500 -3.7
26/07/2024
23.82
860,341 23.63 24.01 23.34 0 0 0
25/07/2024
23.63
1,358,995 23.53 24.20 22.86 38,000 146,100 -2.7
24/07/2024
23.34
1,574,038 21.90 23.63 21.71 138,100 102,000 0.8
23/07/2024
21.90
2,091,407 23.05 23.63 21.71 79,700 832,600 -17.9
22/07/2024
23.05
1,848,568 24.97 24.97 22.76 52,800 62,100 -0.2
19/07/2024
24.68
1,009,358 25.64 25.74 24.30 8,400 86,500 -2.0
18/07/2024
25.55
1,560,668 23.53 25.55 23.44 70,200 74,000 -0.1
17/07/2024
23.44
4,312,966 26.03 26.41 23.44 189,500 110,800 2.0
16/07/2024
26.03
2,371,069 27.28 27.57 25.93 133,800 38,600 2.6
15/07/2024
27.18
1,255,607 27.37 27.85 26.80 80,600 81,100 -0.0
12/07/2024
26.99
1,122,134 26.70 27.28 26.41 162,200 0 4.5
11/07/2024
26.70
1,609,422 27.37 28.05 26.61 94,000 55,000 1.1
10/07/2024
27.28
3,861,546 27.47 29.29 26.70 240,200 112,600 3.6
09/07/2024
27.18
4,015,841 24.78 27.18 24.78 71,000 8,800 1.7
08/07/2024
24.78
2,977,908 22.67 24.78 22.57 51,600 3,700 1.2
05/07/2024
22.57
2,027,369 21.80 22.86 21.80 212,100 2,000 4.9
04/07/2024
21.80
453,371 21.71 21.99 21.61 0 17,800 -0.4
03/07/2024
21.61
511,477 21.51 22.19 21.51 8,700 57,100 -1.1

Chính sách bảo mật | Điều khoản sử dụng |