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

21.70
0.30
(1.40%)
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
(2024-10-23) 		0.30 1.40% 15,150,993 -207,400 -4.4
20.70
22.50
21.70
2 tháng
(2024-09-23) 		-1.50 -6.47% 30,929,147 -633,700 -13.6
20.70
23.40
21.70
3 tháng
(2024-08-26) 		-2.70 -11.05% 50,314,220 -2,126,600 -49.3
20.70
24.59
21.70
6 tháng
(2024-05-27) 		0.47 2.23% 141,348,888 -3,039,700 -69.9
20.70
27.28
21.70
12 tháng
(2023-11-28) 		8.83 68.60% 274,911,367 177,681 -11.9
12.39
27.28
21.70
24 tháng
(2022-12-05) 		13.53 165.75% 390,752,966 464,350 -8.3
6.61
27.28
21.70
36 tháng
(2021-12-08) 		1.34 6.58% 612,604,717 436,803 -9.2
5.05
27.28
21.70
60 tháng
(2019-12-19) 		16.26 298.83% 944,503,126 -5,437,026 -42.9
4.30
27.28
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
16.52
 779,004 16.14 16.52 16.14 29,300 0 0.5
31/01/2024
16.14
 1,316,255 16.62 16.71 15.94 13,900 47,400 -0.6
30/01/2024
16.52
 1,573,545 16.62 17.48 16.33 136,100 2,700 2.3
29/01/2024
16.62
 1,499,534 17.29 17.29 16.14 26,100 9,900 0.3
26/01/2024
16.14
 2,742,567 15.08 16.42 15.08 54,100 700 0.9
25/01/2024
15.08
 491,557 15.08 15.27 14.98 0 0 0
24/01/2024
14.98
 559,784 15.27 15.27 14.89 0 8,700 -0.1
23/01/2024
15.18
 1,927,320 14.70 15.27 14.60 12,100 100 0.2
22/01/2024
14.60
 708,545 14.50 14.70 14.31 0 1,600 -0.0
19/01/2024
14.50
 1,727,238 14.22 14.79 14.22 32,400 6,800 0.4
18/01/2024
14.12
 312,306 14.22 14.22 14.02 6,900 0 0.1
17/01/2024
14.12
 425,376 14.22 14.50 14.02 0 0 0
16/01/2024
14.12
 581,964 13.93 14.12 13.93 0 0 0
15/01/2024
13.93
 337,379 13.83 14.02 13.83 10,700 0 0.2
12/01/2024
13.83
 1,586,447 14.31 14.31 13.83 0 0 0
11/01/2024
14.31
 662,757 14.31 14.41 14.22 5,800 100 0.1
10/01/2024
14.31
 1,469,623 14.31 14.79 14.12 0 0 0
09/01/2024
14.31
 1,311,305 14.41 14.60 14.12 8,100 0 0.1
08/01/2024
14.41
 1,287,764 14.41 14.79 14.22 6,300 200 0.1
05/01/2024
14.31
 1,848,218 13.73 14.41 13.54 259,100 0 3.8
04/01/2024
13.83
 1,591,115 13.73 14.12 13.73 9,200 7,600 0.0
03/01/2024
13.73
 453,569 13.83 13.83 13.64 0 0 0
02/01/2024
13.73
 958,188 13.45 13.93 13.45 4,800 0 0.1
29/12/2023
13.45
 445,400 13.35 13.54 13.25 0 0 0
28/12/2023
13.35
 451,500 13.64 13.64 13.35 0 0 0
27/12/2023
13.64
 573,800 13.64 13.73 13.45 0 0 0
26/12/2023
13.64
 641,100 13.35 13.64 13.35 0 2,400 -0.0
25/12/2023
13.35
 320,700 13.25 13.45 13.16 5,300 0 0.1
22/12/2023
13.25
 512,800 13.25 13.45 12.87 0 5,000 -0.1
21/12/2023
13.25
 466,500 13.35 13.54 13.16 4,800 0 0.1
20/12/2023
13.35
 257,500 13.25 13.45 13.25 0 0 0
19/12/2023
13.25
 1,816,300 13.73 13.93 12.77 0 6,000 -0.1
18/12/2023
13.73
 453,500 13.83 13.93 13.54 0 0 0
15/12/2023
13.83
 907,400 14.12 14.22 13.54 0 0 0
14/12/2023
14.12
 842,000 14.41 14.70 14.12 200 0 0.0
13/12/2023
14.41
 865,300 14.41 14.60 14.22 273,000 0 4.0
12/12/2023
14.41
 2,401,600 13.93 14.70 13.83 48,200 0 0.7
11/12/2023
13.93
 553,400 13.73 14.12 13.54 0 0 0
08/12/2023
13.73
 787,600 13.93 14.12 13.54 8,000 0 0.1
07/12/2023
13.93
 1,120,200 14.02 14.22 13.45 8,000 19 0.1
06/12/2023
14.02
 2,528,700 13.35 14.22 13.35 0 20 -0.0
05/12/2023
13.35
 762,700 13.25 13.35 13.06 19,400 80 0.3
04/12/2023
13.25
 719,800 12.97 13.35 12.97 5,000 0 0.1
01/12/2023
12.97
 559,300 12.39 12.97 12.58 138,300 0 0
30/11/2023
12.39
 496,600 12.97 13.25 12.39 0 0 0
29/11/2023
12.97
 571,000 12.87 13.35 12.97 0 0 0
28/11/2023
12.87
 309,600 12.97 13.06 12.68 0 0 0
27/11/2023
12.97
 332,900 13.06 13.45 12.87 0 0 0
24/11/2023
13.06
 968,800 12.87 13.06 12.29 0 0 0
23/11/2023
12.87
 1,090,600 13.45 13.73 12.87 0 0 0
22/11/2023
13.45
 1,432,100 13.35 13.73 13.25 0 0 0
21/11/2023
13.35
 1,191,200 12.97 13.45 12.87 0 0 0
20/11/2023
12.97
 759,700 12.97 13.45 12.49 0 0 0
17/11/2023
12.97
 778,700 13.06 13.25 12.68 0 0 0
16/11/2023
13.06
 1,937,200 12.29 13.35 12.20 0 26,700 -0.4
15/11/2023
12.29
 295,100 12.20 12.49 12.29 0 0 0
14/11/2023
12.20
 282,000 12.29 12.39 12.10 0 2,700 -0.0
13/11/2023
12.29
 187,900 12.39 12.49 12.20 0 0 0
10/11/2023
12.39
 622,100 12.58 12.58 12.29 37,600 0 0.5
09/11/2023
12.58
 525,000 12.58 12.87 12.39 21,800 0 0.3
08/11/2023
12.58
 591,900 12.20 12.58 12.01 12,200 0 0.2
07/11/2023
12.20
 340,500 12.10 12.39 11.91 6,800 0 0
06/11/2023
12.10
 178,900 12.10 12.29 11.91 0 0 0
03/11/2023
12.10
 182,800 12.10 12.29 12.01 0 0 0
02/11/2023
12.10
 388,500 11.72 12.20 11.43 0 25,800 -0.3
01/11/2023
11.72
 121,400 11.43 11.72 11.24 0 0 0
31/10/2023
11.43
 190,400 11.53 12.29 11.33 0 0 0
30/10/2023
11.53
 113,600 11.81 12.29 11.53 7,000 0 0.1
27/10/2023
11.81
 536,500 11.24 11.81 10.57 0 0 0
26/10/2023
11.24
 788,800 12.20 12.39 11.14 48 0 0.0
25/10/2023
12.20
 201,400 12.20 12.49 12.20 4 0 0.0
24/10/2023
12.20
 600,400 12.39 12.58 12.01 28 1,000 -0.0
23/10/2023
12.39
 360,200 12.87 12.97 12.29 0 0 0
20/10/2023
12.87
 680,500 12.49 12.87 12.01 0 0 0
19/10/2023
12.49
 416,500 12.87 12.97 12.29 0 0 0
18/10/2023
12.87
 1,120,900 13.06 13.45 12.20 0 0 0
17/10/2023
13.06
 566,800 13.64 13.64 12.87 0 5,220 -0.1
16/10/2023
13.64
 1,209,200 13.35 13.83 13.35 0 0 0
13/10/2023
13.35
 623,100 13.25 13.35 12.87 0 0 0
12/10/2023
13.25
 426,300 13.35 13.45 13.06 0 0 0
11/10/2023
13.35
 444,900 13.06 13.35 13.06 0 0 0
10/10/2023
13.06
 602,300 13.35 13.64 12.97 0 0 0
09/10/2023
13.35
 795,100 12.77 13.45 12.77 0 0 0
06/10/2023
12.77
 441,300 12.29 12.77 12.29 50,000 2,000 0.6
05/10/2023
12.29
 670,300 12.10 12.77 12.20 0 1,000 -0.0
04/10/2023
12.10
 407,700 11.72 12.49 11.53 0 0 0
03/10/2023
11.72
 514,300 12.29 12.29 11.72 0 0 0
02/10/2023
12.29
 271,700 12.29 12.68 12.29 0 0 0
29/09/2023
12.29
 236,200 12.29 12.58 12.20 0 0 0
28/09/2023
12.29
 386,500 12.10 12.39 11.91 2,000 0 0.0
27/09/2023
12.10
 532,100 12.01 12.10 11.53 0 1,800 -0.0
26/09/2023
12.01
 499,500 12.01 12.29 11.81 0 0 0
25/09/2023
12.01
 723,300 13.16 13.35 12.01 1,800 0 0.0
22/09/2023
13.16
 826,000 13.73 13.73 12.49 0 100 -0.0
21/09/2023
13.73
 521,000 13.73 13.93 13.64 51,700 0 0.7
20/09/2023
13.73
 318,900 13.45 13.93 13.45 0 0 0
19/09/2023
13.45
 562,600 13.45 13.73 12.87 0 2,000 0
18/09/2023
13.45
 337,200 13.45 13.64 13.25 0 2,500 -0.0
15/09/2023
13.45
 355,100 13.54 13.83 13.45 0 0 0
14/09/2023
13.54
 559,500 13.83 13.93 13.45 2,500 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |