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

21.40
0.50
(2.39%)
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
(2024-10-22) 		-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)
02/07/2024
21.42
 454,639 21.42 21.61 21.32 0 135,100 -3.0
01/07/2024
21.42
 1,107,101 21.71 21.80 20.94 12,300 2,400 0.2
28/06/2024
21.61
 658,075 22.86 22.86 21.61 17,900 300 0.4
27/06/2024
22.57
 1,918,211 21.99 23.24 21.80 118,400 25,000 2.2
26/06/2024
21.99
 625,785 22.09 22.09 21.61 0 102,100 -2.3
25/06/2024
22.09
 388,696 21.99 22.19 21.61 1,400 600 0.0
24/06/2024
21.99
 1,433,029 22.76 22.76 21.71 14,200 105,900 -2.1
21/06/2024
22.76
 1,424,781 22.38 23.05 22.38 119,900 1,200 2.8
20/06/2024
22.28
 487,754 22.28 22.38 21.80 6,500 0 0.1
19/06/2024
22.28
 1,548,233 21.99 22.96 21.61 94,300 0 2.2
18/06/2024
21.99
 518,152 20.94 21.99 20.94 12,700 0 0.3
17/06/2024
21.23
 821,532 21.61 21.80 21.23 0 37,800 -0.8
14/06/2024
21.61
 1,340,683 22.19 22.28 21.61 0 66,400 -1.5
13/06/2024
22.19
 417,690 22.48 22.57 21.99 0 17,200 -0.4
12/06/2024
22.28
 475,634 22.38 22.48 21.80 0 9,300 -0.2
11/06/2024
22.28
 1,278,230 22.09 22.67 21.99 98,300 0 2.3
10/06/2024
22.09
 547,367 22.09 22.19 21.51 0 0 0
07/06/2024
22.09
 884,339 21.51 22.09 21.42 0 0 0
06/06/2024
21.42
 1,033,249 21.51 21.80 20.94 0 146,500 -3.3
05/06/2024
21.51
 1,295,637 22.09 22.28 21.51 5,500 25,600 -0.5
04/06/2024
21.99
 799,923 22.57 22.86 21.90 25,600 11,900 0.3
03/06/2024
22.48
 2,428,586 21.71 23.15 21.71 112,900 47,600 1.5
31/05/2024
21.71
 961,670 21.23 21.80 21.03 20,300 5,400 0.3
30/05/2024
21.23
 1,089,615 21.23 21.23 20.55 27,300 64,300 -0.8
29/05/2024
21.23
 1,515,806 21.23 21.99 21.13 69,200 58,700 0.2
28/05/2024
21.23
 448,683 21.51 21.51 21.03 5,400 5,600 -0.0
27/05/2024
21.23
 598,965 20.65 21.23 20.55 29,300 3,200 0.6
24/05/2024
20.65
 2,470,277 19.59 21.99 19.59 72,200 92,600 -0.5
23/05/2024
21.71
 853,276 21.99 21.99 21.23 14,400 14,300 -0.0
22/05/2024
21.71
 1,282,586 21.61 22.38 21.23 22,900 86,900 -1.5
21/05/2024
21.61
 2,047,901 21.32 21.71 20.84 94,200 51,700 0.9
20/05/2024
21.13
 931,567 20.84 21.61 20.84 16,000 33,700 -0.4
17/05/2024
20.84
 1,190,903 22.28 22.28 20.75 5,300 3,000 0.1
16/05/2024
21.13
 930,707 22.57 22.57 20.94 0 92,500 -2.0
15/05/2024
21.23
 1,975,398 20.65 21.42 20.55 182,900 11,200 3.8
14/05/2024
20.55
 767,055 20.75 20.94 20.36 100 94,500 -2.0
13/05/2024
20.65
 1,324,203 20.17 20.65 19.79 36,300 65,200 -0.6
10/05/2024
19.98
 1,188,696 20.36 20.36 19.59 55,600 25,300 0.6
09/05/2024
20.36
 1,295,682 20.65 21.13 20.27 10,000 136,900 -2.7
08/05/2024
20.46
 1,828,338 19.79 20.84 19.21 157,100 74,200 1.7
07/05/2024
19.69
 1,202,279 19.50 19.79 19.31 171,400 110,700 1.2
06/05/2024
19.40
 1,309,714 18.63 19.40 18.44 141,000 18,000 2.4
03/05/2024
18.44
 640,371 18.44 18.63 18.15 0 21,800 -0.4
02/05/2024
18.44
 1,082,881 18.15 18.54 17.77 141,600 12,100 2.5
26/04/2024
17.96
 474,400 18.06 18.44 17.86 26,200 0 0.5
25/04/2024
18.25
 2,861,803 18.54 18.83 17.10 999,300 114,900 16.5
24/04/2024
18.54
 872,809 18.06 18.63 18.06 17,100 18,900 -0.0
23/04/2024
17.96
 1,015,502 17.77 18.15 17.67 50,100 29,400 0.4
22/04/2024
17.77
 2,271,212 18.83 18.83 17.67 115,900 51,400 1.2
19/04/2024
18.83
 3,757,870 20.65 20.65 18.83 8,000 98,500 -1.9
17/04/2024
20.84
 893,902 21.32 21.42 20.55 316,800 61,300 5.6
16/04/2024
21.13
 1,273,679 20.84 21.23 20.36 355,200 68,100 6.3
15/04/2024
20.84
 2,122,546 21.61 22.67 20.84 296,900 111,800 4.1
12/04/2024
21.61
 965,446 20.75 21.71 20.75 300,400 78,300 4.9
11/04/2024
20.75
 971,911 20.17 21.03 19.79 47,700 76,100 -0.6
10/04/2024
20.17
 401,633 20.65 20.75 20.07 900 52,200 -1.1
09/04/2024
20.55
 843,138 19.50 20.55 19.40 72,600 66,000 0.1
08/04/2024
19.50
 1,732,986 21.03 21.32 19.50 63,200 106,400 -0.9
05/04/2024
21.03
 1,184,113 21.61 21.80 21.03 85,900 20,800 1.4
04/04/2024
21.42
 1,338,075 21.71 22.28 21.13 125,000 28,400 2.2
03/04/2024
21.71
 4,263,670 19.98 21.80 19.98 274,800 74,800 4.5
02/04/2024
19.88
 515,966 19.79 19.88 19.40 8,900 1,400 0.2
01/04/2024
19.79
 409,622 19.98 20.07 19.50 300 17,500 -0.4
29/03/2024
19.98
 957,426 19.79 20.46 19.69 69,900 300 1.4
28/03/2024
19.79
 587,979 19.69 19.88 19.50 8,500 8,000 0.0
27/03/2024
19.69
 570,518 19.69 20.07 19.50 0 0 0
26/03/2024
19.79
 705,562 19.50 19.88 19.50 2,000 0 0.0
25/03/2024
19.50
 1,457,593 19.02 19.98 19.02 12,900 38,700 -0.5
22/03/2024
19.02
 711,829 19.21 19.40 18.92 7,700 36,300 -0.6
21/03/2024
19.21
 864,853 19.02 19.50 18.83 0 40,600 -0.8
20/03/2024
19.02
 904,620 18.44 19.11 18.06 68,500 21,200 0.9
19/03/2024
18.44
 955,932 18.63 18.92 18.44 27,500 8,100 0.4
18/03/2024
18.63
 3,405,880 20.55 20.55 18.54 41,600 172,600 -2.7
15/03/2024
20.55
 734,305 20.65 20.84 20.36 600 84,000 -1.8
14/03/2024
20.65
 675,622 20.94 21.13 20.46 100 101,300 -2.2
13/03/2024
20.94
 1,132,654 19.98 21.03 19.98 147,400 4,500 3.1
12/03/2024
19.98
 693,482 19.59 20.07 19.50 43,100 21,700 0.4
11/03/2024
19.50
 822,400 19.79 20.07 19.40 138,000 1,300 2.8
08/03/2024
19.79
 754,837 19.50 19.79 19.21 17,000 50,100 -0.7
07/03/2024
19.50
 559,769 19.59 20.07 19.21 34,200 0 0.7
06/03/2024
19.59
 1,075,897 19.69 19.98 19.21 1,100 73,100 -1.5
05/03/2024
19.69
 1,179,766 19.11 19.69 19.11 57,500 31,000 0.6
04/03/2024
19.11
 662,025 19.02 19.31 18.83 0 98,000 -1.9
01/03/2024
18.92
 750,732 18.92 19.11 18.73 4,800 45,100 -0.8
29/02/2024
18.92
 581,069 19.02 19.21 18.73 1,800 55,700 -1.1
28/02/2024
19.02
 792,204 18.92 19.40 18.92 28,700 97,500 -1.4
27/02/2024
18.92
 1,683,022 17.96 19.21 17.96 170,400 45,600 2.4
26/02/2024
17.96
 997,370 17.67 18.25 17.58 84,000 15,500 1.3
23/02/2024
17.67
 1,527,236 17.67 17.96 17.29 91,700 36,800 1.0
22/02/2024
17.86
 1,251,541 18.25 18.25 17.67 51,900 116,500 -1.2
21/02/2024
18.25
 1,111,656 18.06 18.44 17.77 76,700 7,600 1.3
20/02/2024
18.06
 744,117 17.86 18.15 17.77 0 0 0
19/02/2024
17.86
 2,687,096 17.10 18.25 17.10 140,400 15,000 2.3
16/02/2024
17.10
 817,929 17.10 17.19 16.81 100 3,600 -0.1
15/02/2024
17.10
 1,153,633 16.62 17.10 16.33 14,000 52,700 -0.7
07/02/2024
16.62
 1,676,277 16.81 17.38 16.52 0 75,800 -1.4
06/02/2024
16.81
 339,168 16.71 17.10 16.42 3,600 26,500 -0.4
05/02/2024
16.71
 857,342 16.04 16.71 15.94 34,600 0 0.6
02/02/2024
16.14
 1,171,361 16.42 16.62 16.14 46,900 116,300 -1.2
01/02/2024
16.52
 779,004 16.14 16.52 16.14 29,300 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |