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)
14/11/2018
8.88
 3,700 8.95 8.95 8.88 2,100 0 0.0
13/11/2018
8.95
 6,210 8.88 8.95 8.88 6,100 0 0.1
12/11/2018
8.88
 11,600 8.95 8.95 8.88 4,100 0 0.0
09/11/2018
8.95
 10,400 8.95 8.95 8.95 10,300 0 0.1
08/11/2018
8.95
 6,200 8.95 8.95 8.95 2,500 0 0.0
07/11/2018
8.95
 11,400 8.95 8.95 8.95 8,900 0 0.1
06/11/2018
8.95
 11,900 8.95 8.95 8.95 3,000 0 0.0
05/11/2018
8.95
 5,000 8.80 8.95 8.88 0 0 0
02/11/2018
8.80
 19,500 8.80 8.88 8.80 9,500 0 0.1
01/11/2018
8.80
 100 9.19 9.19 8.80 0 0 0
31/10/2018
9.19
 46,829 8.88 9.19 8.80 10,400 0 0.1
30/10/2018
8.88
 18,320 8.88 8.88 8.88 10,400 0 0.1
29/10/2018
8.88
 41,300 8.95 8.95 8.88 3,300 0 0.0
26/10/2018
8.95
 20,200 8.95 8.95 8.80 10,300 0 0.1
25/10/2018
8.95
 107,820 8.95 8.95 8.88 10,300 0 0.1
24/10/2018
8.95
 87,900 8.95 8.95 8.95 10,300 0 0.1
23/10/2018
8.95
 59,450 8.95 8.95 8.95 10,300 0 0.1
22/10/2018
8.95
 56,600 9.03 9.03 8.95 0 0 0
19/10/2018
9.03
 8,800 8.95 9.03 8.95 2,500 0 0.0
18/10/2018
8.95
 6,200 9.11 9.11 8.95 6,200 0 0.1
17/10/2018
9.11
 34,450 9.11 9.11 8.95 0 0 0
16/10/2018
9.11
 16,920 8.95 9.11 8.95 6,600 200 0.1
15/10/2018
8.95
 11,000 9.19 9.19 8.95 0 0 0
12/10/2018
9.19
 41,500 8.95 9.19 8.80 9,800 0 0.1
11/10/2018
8.95
 161,810 9.03 9.03 8.80 0 0 0
10/10/2018
9.03
 33,100 9.19 9.19 9.03 0 0 0
09/10/2018
9.19
 35,100 9.19 9.19 9.11 0 0 0
08/10/2018
9.19
 53,610 9.19 9.19 9.03 0 0 0
05/10/2018
9.19
 19,500 9.19 9.51 9.19 0 0 0
04/10/2018
9.19
 56,860 9.19 9.19 9.03 0 0 0
03/10/2018
9.19
 53,410 9.19 9.19 9.03 0 0 0
02/10/2018
9.19
 35,650 9.19 9.43 9.03 0 0 0
01/10/2018
9.19
 30,430 9.51 9.51 8.56 0 0 0
28/09/2018
9.51
 12,361 9.51 9.51 9.27 0 0 0
27/09/2018
9.51
 38,150 9.51 9.67 9.35 0 0 0
26/09/2018
9.51
 117,920 9.19 9.67 9.11 0 0 0
25/09/2018
9.19
 106,600 9.11 9.19 9.11 0 0 0
24/09/2018
9.11
 47,062 9.03 9.19 8.95 8,900 0 0.1
21/09/2018
9.03
 52,920 8.95 9.11 8.95 10,400 0 0.1
20/09/2018
8.95
 36,200 9.03 9.03 8.95 14,200 0 0.2
19/09/2018
9.03
 21,700 9.03 9.03 8.95 3,100 0 0.0
18/09/2018
9.03
 3,300 9.03 9.03 8.95 1,500 0 0.0
17/09/2018
9.03
 43,883 9.03 9.51 8.95 6,200 0 0.1
14/09/2018
9.03
 8,869 9.11 9.11 8.95 2,600 0 0.0
13/09/2018
9.11
 66,510 9.03 9.51 9.03 0 0 0
12/09/2018
9.03
 17,987 8.95 9.03 8.95 1,200 0 0.0
11/09/2018
8.95
 45,000 9.03 9.03 8.88 8,200 0 0.1
10/09/2018
9.03
 8,300 8.95 9.03 8.88 5,400 300 0.1
07/09/2018
8.95
 15,390 8.95 8.95 8.88 10,300 0 0.1
06/09/2018
8.95
 23,400 9.03 9.03 8.95 11,700 0 0.1
05/09/2018
9.03
 23,510 8.95 9.03 8.88 2,400 0 0.0
04/09/2018
8.95
 12,200 9.11 9.11 8.95 10,100 0 0.1
31/08/2018
9.11
 8,430 9.11 9.11 9.03 100 0 0.0
30/08/2018
9.11
 31,350 9.03 9.11 9.03 0 0 0
29/08/2018
9.03
 14,051 9.11 9.11 9.03 0 0 0
28/08/2018
9.11
 31,920 9.03 9.11 8.95 0 0 0
27/08/2018
9.03
 11,415 9.11 9.11 9.03 0 0 0
24/08/2018
9.11
 15,500 9.03 9.11 8.95 5,900 0 0.1
23/08/2018
9.03
 34,710 9.03 9.03 8.95 0 0 0
22/08/2018
9.03
 13,800 9.03 9.03 8.95 2,500 100 0.0
21/08/2018
9.03
 55,650 9.03 9.11 8.95 8,200 0 0.1
20/08/2018
9.03
 11,098 9.03 9.03 8.95 5,900 0 0.1
17/08/2018
9.03
 41,003 9.03 9.03 9.03 0 0 0
16/08/2018
9.03
 8,231 9.03 9.03 8.95 0 0 0
15/08/2018
9.03
 23,800 9.19 9.19 9.03 0 0 0
14/08/2018
9.19
 21,330 9.19 9.19 9.11 0 0 0
13/08/2018
9.19
 1,500 9.27 9.27 9.19 0 0 0
10/08/2018
9.27
 10,300 9.27 9.27 9.19 0 0 0
09/08/2018
9.27
 100 9.27 9.27 9.27 0 0 0
08/08/2018
9.27
 92,500 9.19 9.27 9.19 0 0 0
07/08/2018
9.19
 7,500 9.19 9.19 9.11 0 0 0
06/08/2018
9.19
 12,300 9.19 9.27 9.11 4,500 2,400 0.0
03/08/2018
9.19
 7,400 9.19 9.27 9.11 800 0 0.0
02/08/2018
9.19
 34,621 9.19 9.19 8.56 9,900 0 0.1
01/08/2018
9.19
 32,825 9.27 9.27 9.19 9,800 0 0.1
31/07/2018
9.27
 29,630 9.27 9.27 9.27 9,800 0 0.1
30/07/2018
9.27
 21,500 9.35 9.35 9.27 3,700 0 0.0
27/07/2018
9.35
 4,400 9.27 9.35 9.19 0 0 0
26/07/2018
9.27
 22,325 9.19 9.27 9.11 9,700 0 0.1
25/07/2018
9.19
 10,300 9.35 9.35 9.19 3,700 0 0.0
24/07/2018
9.35
 9,200 9.27 9.35 9.27 3,000 0 0.0
23/07/2018
9.27
 5,000 9.27 9.35 9.27 0 0 0
20/07/2018
9.27
 11,400 9.35 9.35 9.19 5,200 0 0.1
19/07/2018
9.35
 13,100 9.19 9.35 9.19 2,700 0 0.0
18/07/2018
9.19
 8,400 9.19 9.19 9.19 0 0 0
17/07/2018
9.19
 8,700 9.19 9.19 9.03 6,000 0 0.1
16/07/2018
9.19
 1,600 9.19 9.19 9.11 1,200 0 0.0
13/07/2018
9.19
 3,790 9.19 9.19 8.95 0 0 0
12/07/2018
9.19
 560,700 9.03 9.19 9.03 0 551,500 -6.3
11/07/2018
9.03
 64,770 9.03 9.03 8.95 10,000 20,000 -0.1
10/07/2018
9.03
 83,540 9.03 9.03 8.95 10,000 66,300 -0.6
09/07/2018
9.03
 122,200 9.27 9.27 9.03 0 118,200 -1.3
06/07/2018
9.27
 2,670 8.72 9.27 8.80 0 70 -0.0
05/07/2018
8.72
 30,300 9.11 9.11 8.72 8,900 0 0.1
04/07/2018
9.11
 23,408 9.11 9.11 9.03 9,900 0 0.1
03/07/2018
9.11
 61,200 9.27 9.27 9.03 11,800 0 0.1
02/07/2018
9.27
 8,640 9.19 9.27 9.03 3,600 0 0.0
29/06/2018
9.19
 20,500 9.11 9.19 9.03 6,100 0 0.1
28/06/2018
9.11
 58,430 9.19 9.27 9.03 2,500 0 0.0
27/06/2018
9.19
 20,000 9.11 9.19 9.11 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |