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

19.40
-0.20
(-1.02%)
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
(2025-04-16) 		2.90 17.37% 14,557,000 69,700 1.9
16.70
19.80
19.40
2 tháng
(2025-03-17) 		0.90 4.81% 27,242,600 105,487 3.4
12.70
19.80
19.40
3 tháng
(2025-02-17) 		0.10 0.51% 40,066,400 89,386 3.1
12.70
20
19.40
6 tháng
(2024-11-18) 		-1.50 -7.11% 88,502,854 -513 0.1
12.70
22.70
19.40
12 tháng
(2024-05-21) 		-2.01 -9.30% 233,210,782 -2,950,013 -68.1
12.70
27.28
19.40
24 tháng
(2023-05-29) 		10.06 105.42% 438,812,544 586,575 -5.4
9.54
27.28
19.40
36 tháng
(2022-06-01) 		4.94 33.74% 546,488,539 602,978 -5.3
5.05
27.28
19.40
60 tháng
(2020-06-11) 		13.81 238.40% 1,011,143,967 -1,438,494 -18.9
4.39
27.28
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |