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

21.30
-0.70
(-3.18%)
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
(2024-10-16) 		0.20 0.95% 14,018,400 -206,200 -4.4
20.90
22.60
21.30
2 tháng
(2024-09-16) 		-1.60 -6.99% 31,231,000 -737,100 -16.3
20.90
23.40
21.30
3 tháng
(2024-08-19) 		-3.58 -14.38% 53,792,100 -1,895,200 -43.9
20.90
25.55
21.30
6 tháng
(2024-05-20) 		0.17 0.80% 145,101,900 -2,967,200 -68.6
20.65
27.28
21.30
12 tháng
(2023-11-21) 		7.95 59.54% 276,522,800 309,681 -9.2
12.39
27.28
21.30
24 tháng
(2022-11-28) 		14.05 193.88% 389,205,420 596,350 -5.5
6.61
27.28
21.30
36 tháng
(2021-12-01) 		0.85 4.17% 615,975,224 568,903 -6.5
5.05
27.28
21.30
60 tháng
(2019-12-12) 		15.77 285.26% 941,205,699 -5,289,486 -40.0
4.30
27.28
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
10.44
 1,005,562 10.36 10.71 10.36 0 0 0
09/04/2021
10.36
 367,883 10.44 10.53 10.27 0 0 0
08/04/2021
10.44
 763,956 10.09 10.71 10.09 0 0 0
07/04/2021
10.09
 534,485 9.92 10.18 9.83 0 0 0
06/04/2021
9.92
 707,482 10.18 10.18 9.83 0 0 0
05/04/2021
10.18
 468,562 10.53 10.62 10.00 0 0 0
02/04/2021
10.53
 609,378 10.44 11.41 10.36 0 0 0
01/04/2021
10.44
 1,813,910 9.57 10.44 9.57 0 9,000 -0.1
31/03/2021
9.57
 448,219 9.30 9.57 9.21 0 0 0
30/03/2021
9.30
 183,600 9.39 9.39 9.13 0 1,300 -0.0
29/03/2021
9.39
 195,487 9.13 9.39 9.04 0 0 0
26/03/2021
9.13
 555,796 9.30 9.30 8.78 0 0 0
25/03/2021
9.30
 250,950 9.48 9.48 9.30 0 0 0
24/03/2021
9.48
 578,442 9.48 9.57 9.13 0 0 0
23/03/2021
9.48
 392,945 9.48 9.57 9.30 0 0 0
22/03/2021
9.48
 845,519 9.74 9.74 9.39 0 100 -0.0
19/03/2021
9.74
 355,695 9.65 9.74 9.48 0 2,425 -0.0
18/03/2021
9.65
 435,170 9.83 9.92 9.57 0 3,150 -0.0
17/03/2021
9.83
 1,046,235 9.30 9.92 9.30 0 7,900 -0.1
16/03/2021
9.30
 389,661 9.48 9.48 9.30 0 7,300 -0.1
15/03/2021
9.48
 838,709 9.57 9.57 9.21 0 2,200 -0.0
12/03/2021
9.57
 566,320 9.74 9.74 9.48 0 100 -0.0
11/03/2021
9.74
 766,820 9.83 9.92 9.57 10,000 0 0.1
10/03/2021
9.83
 840,900 9.57 10.09 9.57 0 4,000 -0.0
09/03/2021
9.57
 720,030 9.74 9.74 9.21 0 0 0
08/03/2021
9.74
 1,079,704 10.00 10.09 9.39 0 0 0
05/03/2021
10.00
 1,745,090 9.48 10.27 9.30 5,600 0 0.1
04/03/2021
9.48
 1,892,967 8.69 9.48 8.95 10,100 24,500 -0.2
03/03/2021
8.69
 2,157,551 7.90 8.69 7.90 6,600 4,000 0.0
02/03/2021
7.90
 771,250 7.72 7.99 7.72 0 5,000 -0.0
01/03/2021
7.72
 257,312 7.37 7.72 7.28 14,500 0 0.1
26/02/2021
7.37
 470,623 7.37 7.37 7.02 0 1,300 -0.0
25/02/2021
7.37
 498,806 7.63 7.72 7.37 0 0 0
24/02/2021
7.63
 580,230 7.90 8.16 7.28 0 0 0
23/02/2021
7.90
 1,311,566 7.28 7.99 7.02 1,300 0 0.0
22/02/2021
7.28
 558,650 7.11 7.28 7.02 0 0 0
19/02/2021
7.11
 229,100 6.93 7.11 6.85 0 0 0
18/02/2021
6.93
 343,477 6.67 6.93 6.41 0 0 0
17/02/2021
6.67
 90,630 6.32 6.67 6.41 0 0 0
09/02/2021
6.32
 151,205 6.32 6.49 6.23 0 0 0
08/02/2021
6.32
 116,000 6.49 6.49 6.14 0 0 0
05/02/2021
6.49
 55,520 6.49 6.58 6.41 0 0 0
04/02/2021
6.49
 67,720 6.41 6.58 6.32 0 0 0
03/02/2021
6.41
 151,500 6.32 6.58 6.32 0 0 0
02/02/2021
6.32
 63,200 6.32 6.32 6.14 0 200 -0.0
01/02/2021
6.32
 175,400 6.41 6.58 6.14 0 0 0
29/01/2021
6.41
 227,700 6.32 6.58 5.70 0 2,500 -0.0
28/01/2021
6.32
 462,900 7.02 7.02 6.32 3,800 1,500 0.0
27/01/2021
7.02
 189,900 7.11 7.20 6.93 0 0 0
26/01/2021
7.11
 437,700 7.20 7.28 6.93 0 0 0
25/01/2021
7.20
 628,108 7.11 7.46 7.02 2,500 0 0.0
22/01/2021
7.11
 233,800 7.11 7.20 6.93 0 0 0
21/01/2021
7.11
 316,400 7.11 7.20 6.76 5,000 0 0.0
20/01/2021
7.11
 268,700 7.02 7.11 6.76 100 0 0.0
19/01/2021
7.02
 595,400 7.46 7.46 6.76 200 0 0.0
18/01/2021
7.46
 881,129 7.20 7.55 7.20 1,500 0 0.0
15/01/2021
7.20
 420,305 7.20 7.37 7.11 0 0 0
14/01/2021
7.20
 208,460 7.20 7.28 7.11 0 0 0
13/01/2021
7.20
 666,284 7.37 7.46 7.20 0 0 0
12/01/2021
7.37
 637,600 7.02 7.55 7.02 0 5,000 -0.0
11/01/2021
7.02
 287,700 7.02 7.11 6.93 0 0 0
08/01/2021
7.02
 376,601 7.02 7.28 6.93 0 0 0
07/01/2021
7.02
 166,640 7.02 7.02 6.85 0 2,200 -0.0
06/01/2021
7.02
 314,090 7.11 7.20 6.93 0 0 0
05/01/2021
7.11
 332,020 7.02 7.11 6.93 0 0 0
04/01/2021
7.02
 314,900 7.11 7.20 7.02 0 0 0
31/12/2020
7.11
 189,800 7.11 7.20 7.02 0 0 0
30/12/2020
7.11
 597,139 6.93 7.28 6.93 0 0 0
29/12/2020
6.93
 157,064 6.93 6.93 6.85 0 0 0
28/12/2020
6.93
 299,986 6.93 7.11 6.76 0 0 0
25/12/2020
6.93
 427,627 6.85 6.93 6.67 200 0 0.0
24/12/2020
6.85
 336,185 6.85 6.93 6.67 0 0 0
23/12/2020
6.85
 620,031 7.11 7.28 6.85 0 0 0
22/12/2020
7.11
 1,450,235 6.58 7.20 6.49 0 0 0
21/12/2020
6.58
 316,285 6.58 6.67 6.49 0 0 0
18/12/2020
6.58
 233,743 6.58 6.67 6.49 0 0 0
17/12/2020
6.58
 384,000 6.67 6.67 6.49 0 0 0
16/12/2020
6.67
 377,700 6.58 6.76 6.49 0 0 0
15/12/2020
6.58
 421,120 6.49 6.67 6.41 0 0 0
14/12/2020
6.49
 409,850 6.49 6.67 6.41 2,700 0 0.0
11/12/2020
6.49
 315,010 6.58 6.58 6.41 0 0 0
10/12/2020
6.58
 336,510 6.76 6.76 6.49 0 0 0
09/12/2020
6.76
 157,440 6.76 6.93 6.67 0 0 0
08/12/2020
6.76
 680,730 6.58 7.11 6.49 0 0 0
07/12/2020
6.58
 459,840 6.32 6.58 6.32 0 0 0
04/12/2020
6.32
 123,871 6.23 6.32 6.14 0 0 0
03/12/2020
6.23
 171,445 6.23 6.32 6.14 0 0 0
02/12/2020
6.23
 295,190 6.32 6.49 6.14 0 0 0
01/12/2020
6.32
 253,005 6.14 6.41 5.88 0 0 0
30/11/2020
6.14
 771,760 6.23 6.23 6.06 0 2,800 -0.0
27/11/2020
6.23
 404,195 6.23 6.23 6.14 0 0 0
26/11/2020
6.23
 178,450 6.32 6.32 6.14 0 0 0
25/11/2020
6.32
 840,058 5.88 6.41 5.88 2,800 2,800 -0.0
24/11/2020
5.88
 460,720 5.88 5.97 5.79 0 0 0
23/11/2020
5.88
 322,800 6.06 6.06 5.70 300 0 0.0
20/11/2020
6.06
 228,995 6.14 6.14 5.88 0 0 0
19/11/2020
6.14
 1,188,843 5.97 6.23 5.44 2,100 0 0.0
18/11/2020
5.97
 1,749,776 6.58 6.58 5.97 6,700 0 0.0
17/11/2020
6.58
 868,470 6.85 7.11 6.49 6,000 0 0.0
16/11/2020
6.85
 1,236,809 7.37 7.37 6.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |