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

21.50
-0.50
(-2.27%)
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
(2024-10-15) 		1.30 6.10% 13,277,600 -271,600 -5.8
20.90
22.60
22.60
2 tháng
(2024-09-16) 		-0.30 -1.31% 29,815,600 -806,000 -17.8
20.90
23.40
22.60
3 tháng
(2024-08-16) 		-1.99 -8.09% 53,813,100 -2,226,600 -51.5
20.90
25.55
22.60
6 tháng
(2024-05-20) 		1.47 6.95% 143,686,500 -3,396,500 -78.5
20.65
27.28
22.60
12 tháng
(2023-11-20) 		9.63 74.30% 275,867,100 -221,919 -23.5
12.39
27.28
22.60
24 tháng
(2022-11-25) 		15.81 232.88% 387,946,782 64,750 -19.8
6.61
27.28
22.60
36 tháng
(2021-11-30) 		2.50 12.46% 615,811,774 31,516 -21.0
5.05
27.28
22.60
60 tháng
(2019-12-11) 		16.98 302.39% 939,790,499 -5,821,186 -54.3
4.30
27.28
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2015
11.69
 35,200 11.73 11.76 11.69 0 33,600 -1.1
13/04/2015
11.73
 104,800 11.73 11.83 11.69 0 66,600 -2.2
10/04/2015
11.73
 41,704 11.73 11.76 11.73 0 18,000 -0.6
09/04/2015
11.73
 27,400 11.73 11.76 11.69 0 14,000 -0.5
08/04/2015
11.73
 75,800 11.73 11.76 11.73 0 51,000 -1.6
07/04/2015
11.73
 70,200 11.73 11.76 11.69 0 53,500 -1.7
06/04/2015
11.73
 102,900 11.65 11.76 11.65 33,700 72,400 -1.2
03/04/2015
11.65
 105,500 11.65 11.76 11.62 0 83,300 -2.7
02/04/2015
11.65
 64,520 11.62 11.69 11.58 0 47,400 -1.5
01/04/2015
11.62
 72,200 11.69 11.69 11.54 0 32,500 -1.0
31/03/2015
11.69
 46,380 11.73 11.73 11.65 0 13,000 -0.4
30/03/2015
11.73
 61,500 11.73 11.83 11.73 0 24,500 -0.8
27/03/2015
11.73
 55,400 11.65 11.87 11.65 0 12,800 -0.4
26/03/2015
11.65
 156,900 11.69 11.69 11.62 0 31,000 -1.0
25/03/2015
11.69
 42,900 11.69 11.80 11.62 0 25,000 -0.8
24/03/2015
11.69
 22,500 11.76 11.76 11.62 2,500 0 0.1
23/03/2015
11.76
 40,400 11.83 11.87 11.73 0 10,000 -0.3
20/03/2015
11.83
 76,200 11.80 11.83 11.80 0 46,200 -1.5
19/03/2015
11.80
 64,700 11.73 11.91 11.73 0 41,800 -1.4
18/03/2015
11.73
 32,600 11.69 11.73 11.62 0 7,000 -0.2
17/03/2015
11.69
 30,330 11.69 11.73 11.62 70,800 57,600 0.4
16/03/2015
11.69
 43,200 11.80 11.80 11.69 0 0 0
13/03/2015
11.80
 61,700 11.83 11.87 11.80 0 12,000 -0.4
12/03/2015
11.83
 24,700 11.83 11.83 11.83 0 12,000 -0.4
11/03/2015
11.83
 45,000 11.87 11.87 11.80 2,000 30,000 -0.9
10/03/2015
11.87
 124,300 11.87 11.87 11.83 0 0 0
09/03/2015
11.87
 49,250 11.87 12.05 11.83 0 19,400 -0.6
06/03/2015
11.87
 34,710 11.87 11.91 11.87 0 10,000 -0.3
05/03/2015
11.87
 46,300 11.83 11.91 11.83 0 0 0
04/03/2015
11.83
 24,100 11.80 11.83 11.76 0 0 0
03/03/2015
11.80
 50,620 11.73 11.91 11.73 73,400 70,000 0.1
02/03/2015
11.73
 17,250 11.69 11.80 11.65 0 0 0
27/02/2015
11.69
 32,900 11.76 11.76 11.65 1,000 0 0.0
26/02/2015
11.76
 105,600 11.80 11.80 11.62 1,000 0 0.0
25/02/2015
11.80
 51,100 11.91 11.91 11.62 5,000 25,000 -0.6
24/02/2015
11.91
 27,300 11.62 11.98 11.62 3,500 7,900 -0.1
13/02/2015
11.62
 180,200 11.62 11.73 11.54 0 145,000 -4.6
12/02/2015
11.62
 163,900 11.51 11.91 11.54 65,100 121,000 -1.8
11/02/2015
11.51
 122,100 11.33 11.76 11.33 0 100,000 -3.2
10/02/2015
11.33
 232,610 11.40 11.47 11.29 0 100,000 -3.1
09/02/2015
11.40
 162,000 11.44 11.44 11.25 0 100,000 -3.1
06/02/2015
11.44
 103,040 11.40 11.62 11.40 0 100,000 -3.2
05/02/2015
11.40
 120,900 11.73 11.73 11.36 15,000 100,000 -2.7
04/02/2015
11.73
 140,800 11.73 11.83 11.62 50,900 100,000 -1.6
03/02/2015
11.73
 85,700 11.98 11.98 11.69 0 50,000 -1.6
02/02/2015
11.98
 58,800 12.20 12.20 11.98 0 20,000 -0.7
30/01/2015
12.20
 76,330 12.16 12.20 12.05 0 10,000 -0.3
29/01/2015
12.16
 34,328 11.98 12.16 11.98 0 6,000 -0.2
28/01/2015
11.98
 77,810 12.09 12.09 11.87 0 0 0
27/01/2015
12.09
 75,820 12.20 12.20 12.02 0 10,000 -0.3
26/01/2015
12.20
 100,100 12.23 12.31 12.13 0 5,000 -0.2
23/01/2015
12.23
 34,218 12.27 12.42 12.23 0 0 0
22/01/2015
12.27
 46,352 12.23 12.31 12.16 0 8,500 -0.3
21/01/2015
12.23
 135,700 12.20 12.45 12.23 0 79,300 -2.7
20/01/2015
12.20
 98,920 12.31 12.31 12.20 0 9,900 -0.3
19/01/2015
12.31
 116,460 12.38 12.45 12.20 0 6,000 -0.2
16/01/2015
12.38
 45,740 12.63 12.63 12.38 0 0 0
15/01/2015
12.63
 46,940 12.49 12.63 12.49 0 14,000 -0.5
14/01/2015
12.49
 144,602 12.67 12.71 12.42 0 16,300 -0.6
13/01/2015
12.67
 54,900 12.63 12.71 12.52 7,900 25,000 -0.6
12/01/2015
12.63
 147,415 12.85 12.85 12.63 0 5,000 -0.2
09/01/2015
12.85
 116,900 12.92 13.03 12.78 0 1,000 -0.0
08/01/2015
12.92
 128,130 12.96 13.11 12.82 1,400 10,000 -0.3
07/01/2015
12.96
 238,638 12.82 13.25 12.85 0 57,000 -2.1
06/01/2015
12.82
 115,900 12.82 12.85 12.71 5,900 35,000 -1.0
05/01/2015
12.82
 235,718 12.71 12.96 12.71 0 62,000 -2.2
31/12/2014
12.71
 207,700 12.52 12.85 12.56 0 43,600 -1.5
30/12/2014
12.52
 94,000 12.52 12.67 12.49 0 0 0
29/12/2014
12.52
 171,272 12.52 12.78 12.52 0 26,400 -0.9
26/12/2014
12.52
 90,440 12.56 12.56 12.45 0 0 0
25/12/2014
12.56
 95,320 12.56 12.63 12.56 0 10,000 -0.3
24/12/2014
12.56
 250,520 12.34 12.67 12.34 0 45,800 -1.6
23/12/2014
12.34
 110,300 12.27 12.34 12.16 0 44,500 -1.5
22/12/2014
12.27
 36,262 12.13 12.31 11.98 0 15,000 -0.5
19/12/2014
12.13
 78,700 12.13 12.23 12.05 100 19,000 -0.6
18/12/2014
12.13
 76,700 11.80 12.31 11.98 0 21,000 -0.7
17/12/2014
11.80
 132,040 12.09 12.09 11.80 0 27,000 -0.9
16/12/2014
12.09
 94,900 12.42 12.42 12.09 0 14,000 -0.5
15/12/2014
12.42
 139,000 12.42 12.60 12.38 0 35,000 -1.2
12/12/2014
12.42
 61,600 12.42 12.49 12.38 0 10,700 -0.4
11/12/2014
12.42
 140,200 12.05 12.56 12.02 0 75,500 -2.5
10/12/2014
12.05
 202,420 11.62 12.05 11.62 0 63,800 -2.1
09/12/2014
11.62
 79,900 11.87 11.91 11.54 0 11,000 -0.4
08/12/2014
11.87
 53,840 12.34 12.34 11.18 0 6,400 -0.2
05/12/2014
12.34
 43,272 12.52 12.52 12.27 0 0 0
04/12/2014
12.52
 115,640 12.56 12.85 12.52 0 9,000 -0.3
03/12/2014
12.56
 284,240 11.58 12.67 11.62 5,000 80,140 -2.5
02/12/2014
11.58
 19,220 11.58 11.62 11.54 0 7,900 -0.3
01/12/2014
11.58
 15,190 11.54 11.58 11.54 0 0 0
28/11/2014
11.54
 21,000 11.40 11.54 10.89 0 0 0
27/11/2014
11.40
 54,900 11.40 11.40 11.33 0 0 0
26/11/2014
11.40
 33,810 11.47 11.54 11.40 200 0 0.0
25/11/2014
11.47
 17,100 11.44 11.47 11.44 0 0 0
24/11/2014
11.44
 22,800 11.47 11.47 11.44 0 0 0
21/11/2014
11.47
 56,200 11.54 11.54 11.47 0 0 0
20/11/2014
11.54
 31,810 11.51 11.62 11.47 0 0 0
19/11/2014
11.51
 58,330 11.58 11.62 11.47 0 100 -0.0
18/11/2014
11.58
 13,200 11.73 11.73 11.47 0 6,000 -0.2
17/11/2014
11.73
 65,940 11.51 11.83 11.51 0 37,000 -1.2
14/11/2014
11.51
 34,900 11.51 11.51 11.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |