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)
13/11/2020
7.37
 455,918 7.63 7.63 7.20 0 0 0
12/11/2020
7.63
 1,034,000 7.37 8.07 6.93 0 2,900 -0.0
11/11/2020
7.37
 488,500 7.37 7.37 7.02 0 0 0
10/11/2020
7.37
 792,600 7.46 7.55 7.02 0 0 0
09/11/2020
7.46
 552,399 7.37 7.63 7.28 0 0 0
06/11/2020
7.37
 527,720 7.37 7.55 7.11 0 0 0
05/11/2020
7.37
 572,880 7.55 7.63 7.28 0 0 0
04/11/2020
7.55
 381,690 7.55 7.72 7.37 0 0 0
03/11/2020
7.55
 489,001 7.46 7.90 7.46 0 900 -0.0
02/11/2020
7.46
 1,059,657 6.93 7.55 7.02 0 0 0
30/10/2020
6.93
 264,350 6.76 6.93 6.76 0 0 0
29/10/2020
6.76
 258,412 7.11 7.20 6.76 0 0 0
28/10/2020
7.11
 727,128 7.02 7.37 6.93 200 0 0.0
27/10/2020
7.02
 212,820 7.02 7.11 6.93 0 0 0
26/10/2020
7.02
 528,480 7.02 7.28 6.85 0 0 0
23/10/2020
7.02
 369,429 7.37 7.63 6.76 0 0 0
22/10/2020
7.37
 1,212,540 6.85 7.46 7.02 0 0 0
21/10/2020
6.85
 1,076,910 6.23 6.85 6.23 0 0 0
20/10/2020
6.23
 388,400 6.23 6.41 6.23 0 0 0
19/10/2020
6.23
 72,075 6.14 6.32 6.14 0 0 0
16/10/2020
6.14
 387,200 6.06 6.41 6.06 0 100 -0.0
15/10/2020
6.06
 323,940 6.06 6.32 6.06 0 0 0
14/10/2020
6.06
 181,200 6.32 6.32 6.06 0 0 0
13/10/2020
6.32
 301,900 6.32 6.32 6.14 0 0 0
12/10/2020
6.32
 517,100 6.32 6.58 6.23 0 0 0
09/10/2020
6.32
 944,800 5.79 6.32 5.88 0 0 0
08/10/2020
5.79
 900,650 5.27 5.79 5.18 0 411,900 -2.6
07/10/2020
5.27
 217,060 5.44 5.44 5.27 0 5,600 -0.0
06/10/2020
5.44
 220,644 5.53 5.53 5.27 0 600 -0.0
05/10/2020
5.53
 167,311 5.35 5.53 5.44 0 99,100 -0.6
02/10/2020
5.35
 219,820 5.44 5.53 5.35 0 37,900 -0.2
01/10/2020
5.44
 312,610 5.35 5.53 5.44 0 57,000 -0.4
30/09/2020
5.35
 159,466 5.44 5.53 5.35 0 57,000 -0.4
29/09/2020
5.44
 131,670 5.53 5.53 5.35 0 52,200 -0.3
28/09/2020
5.53
 248,720 5.27 5.53 5.18 0 88,600 -0.5
25/09/2020
5.27
 210,175 5.44 5.44 5.27 0 24,000 -0.1
24/09/2020
5.44
 201,431 5.44 5.44 5.27 0 16,600 -0.1
23/09/2020
5.44
 57,400 5.44 5.53 5.44 0 14,200 -0.1
22/09/2020
5.44
 158,434 5.53 5.53 5.35 0 57,000 -0.4
21/09/2020
5.53
 725,400 5.35 5.62 5.27 0 97,000 -0.6
18/09/2020
5.35
 164,100 5.35 5.35 5.27 0 22,700 -0.1
17/09/2020
5.35
 122,360 5.27 5.35 5.18 0 54,900 -0.3
16/09/2020
5.27
 267,010 4.91 5.35 4.91 0 91,700 -0.5
15/09/2020
4.91
 97,810 5.00 5.09 4.91 0 20,000 -0.1
14/09/2020
5.00
 47,260 5.00 5.09 5.00 100 20,500 -0.1
11/09/2020
5.00
 71,905 5.00 5.09 5.00 0 20,000 -0.1
10/09/2020
5.00
 80,210 5.00 5.09 4.91 0 17,300 -0.1
09/09/2020
5.00
 26,290 5.00 5.00 4.91 0 17,200 -0.1
08/09/2020
5.00
 24,900 4.91 5.00 4.91 0 20,000 -0.1
07/09/2020
4.91
 83,500 5.00 5.00 4.91 0 20,300 -0.1
04/09/2020
5.00
 58,600 5.00 5.00 4.91 0 20,300 -0.1
03/09/2020
5.00
 37,510 5.09 5.09 4.91 0 0 0
01/09/2020
5.09
 74,476 5.00 5.09 4.91 0 32,000 -0.2
31/08/2020
5.00
 102,200 5.00 5.09 5.00 0 38,100 -0.2
28/08/2020
5.00
 80,590 5.09 5.09 5.00 0 15,400 -0.1
27/08/2020
5.09
 183,800 5.00 5.09 4.91 0 141,500 -0.8
26/08/2020
5.00
 164,817 5.09 5.09 4.91 0 40,200 -0.2
25/08/2020
5.09
 218,401 5.00 5.09 5.00 0 21,400 -0.1
24/08/2020
5.00
 68,876 5.09 5.18 5.00 0 30,100 -0.2
21/08/2020
5.09
 108,310 4.91 5.18 4.91 0 66,800 -0.4
20/08/2020
4.91
 60,010 4.91 4.91 4.83 0 20,900 -0.1
19/08/2020
4.91
 104,900 4.83 4.91 4.83 0 42,300 -0.2
18/08/2020
4.83
 47,410 4.83 4.91 4.74 0 21,400 -0.1
17/08/2020
4.83
 30,758 4.74 4.83 4.83 0 12,300 -0.1
14/08/2020
4.74
 57,605 4.91 4.91 4.74 0 20,300 -0.1
13/08/2020
4.91
 62,400 4.83 4.91 4.83 0 42,600 -0.2
12/08/2020
4.83
 63,740 4.83 4.83 4.83 0 12,700 -0.1
11/08/2020
4.83
 12,720 4.91 4.91 4.83 0 0 0
10/08/2020
4.91
 91,130 4.74 4.91 4.74 0 33,200 -0.2
07/08/2020
4.74
 13,600 4.65 4.74 4.74 0 0 0
06/08/2020
4.65
 56,040 4.74 4.83 4.65 0 19,500 -0.1
05/08/2020
4.74
 60,650 4.65 4.74 4.56 0 22,700 -0.1
04/08/2020
4.65
 30,000 4.65 4.74 4.65 0 0 0
03/08/2020
4.65
 71,600 4.56 4.83 4.56 0 0 0
31/07/2020
4.56
 69,540 4.56 4.56 4.48 0 0 0
30/07/2020
4.56
 51,400 4.39 4.56 4.39 0 0 0
29/07/2020
4.39
 85,900 4.56 4.65 4.39 0 0 0
28/07/2020
4.56
 71,800 4.39 4.56 4.39 0 0 0
27/07/2020
4.39
 153,960 4.65 4.65 4.39 0 0 0
24/07/2020
4.65
 180,020 4.74 4.83 4.56 0 0 0
23/07/2020
4.74
 194,500 4.91 4.91 4.65 0 0 0
22/07/2020
4.91
 113,900 4.91 4.91 4.83 0 0 0
21/07/2020
4.91
 191,030 5.00 5.09 4.91 0 0 0
20/07/2020
5.00
 182,700 5.18 5.18 5.00 0 0 0
17/07/2020
5.18
 121,600 5.27 5.27 5.09 0 0 0
16/07/2020
5.27
 111,900 5.09 5.27 5.09 0 0 0
15/07/2020
5.09
 343,820 5.27 5.27 5.09 0 0 0
14/07/2020
5.27
 47,610 5.18 5.27 5.09 0 1,400 -0.0
13/07/2020
5.18
 115,609 5.18 5.27 5.09 0 0 0
10/07/2020
5.18
 128,370 5.27 5.27 5.09 0 0 0
09/07/2020
5.27
 85,852 5.18 5.27 5.18 0 0 0
08/07/2020
5.18
 32,018 5.09 5.18 5.09 0 0 0
07/07/2020
5.09
 73,020 5.27 5.27 5.09 0 0 0
06/07/2020
5.27
 73,610 5.09 5.27 5.09 0 0 0
03/07/2020
5.09
 82,972 5.18 5.27 5.09 0 0 0
02/07/2020
5.18
 53,600 5.27 5.27 5.09 0 0 0
01/07/2020
5.27
 68,940 5.18 5.27 5.18 0 0 0
30/06/2020
5.18
 241,120 5.18 5.35 5.00 0 0 0
29/06/2020
5.18
 808,224 5.70 5.70 5.18 3,000 0 0.0
26/06/2020
5.70
 69,218 5.88 5.97 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |