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)
24/06/2022
11.23
 345,200 11.06 11.58 11.06 0 0 0
23/06/2022
11.06
 594,100 10.71 11.15 10.62 0 0 0
22/06/2022
10.71
 406,056 10.62 10.97 10.44 0 0 0
21/06/2022
10.62
 568,600 10.97 11.23 10.53 1,000 0 0.0
20/06/2022
10.97
 540,036 11.76 12.29 10.97 0 0 0
17/06/2022
11.76
 757,468 12.20 12.20 11.23 0 0 0
16/06/2022
12.20
 369,830 12.02 12.46 12.02 0 0 0
15/06/2022
12.02
 578,800 12.55 12.55 11.67 1,000 0 0.0
14/06/2022
12.55
 611,040 12.02 12.64 11.41 0 0 0
13/06/2022
12.02
 1,332,401 13.34 13.60 12.02 0 0 0
10/06/2022
13.34
 1,199,650 14.30 14.30 13.34 0 0 0
09/06/2022
14.30
 482,411 14.39 14.66 14.22 0 0 0
08/06/2022
14.39
 1,080,782 14.74 15.01 14.39 0 0 0
07/06/2022
14.74
 1,019,118 14.57 14.83 13.60 0 0 0
06/06/2022
14.57
 1,165,951 14.83 15.18 14.48 0 0 0
03/06/2022
14.83
 1,187,276 14.39 15.18 14.22 0 0 0
02/06/2022
14.39
 564,131 14.66 14.92 14.22 0 0 0
01/06/2022
14.66
 967,129 14.30 15.27 13.95 0 0 0
31/05/2022
14.30
 1,954,650 13.51 14.83 12.81 0 0 0
30/05/2022
13.51
 395,851 13.60 13.69 13.25 0 0 0
27/05/2022
13.60
 542,529 13.69 14.04 13.34 100 0 0.0
26/05/2022
13.69
 1,655,142 12.55 13.78 12.64 0 0 0
25/05/2022
12.55
 641,063 12.02 12.64 11.58 0 0 0
24/05/2022
12.02
 357,712 12.11 12.20 11.67 0 0 0
23/05/2022
12.11
 325,457 12.46 12.72 11.67 0 0 0
20/05/2022
12.46
 570,202 12.72 12.90 12.29 0 0 0
19/05/2022
12.72
 496,507 12.64 12.81 11.85 0 0 0
18/05/2022
12.64
 465,314 11.85 12.99 12.02 0 0 0
17/05/2022
11.85
 476,611 10.79 11.85 10.53 0 0 0
16/05/2022
10.79
 485,145 10.27 11.23 10.36 5,800 0 0.1
13/05/2022
10.27
 933,283 11.32 11.67 10.27 0 0 0
12/05/2022
11.32
 486,912 12.46 12.72 11.32 0 0 0
11/05/2022
12.46
 228,164 12.20 12.81 12.20 0 0 0
10/05/2022
12.20
 634,252 11.85 12.46 11.06 0 0 0
09/05/2022
11.85
 1,097,896 13.16 13.16 11.85 0 100 -0.0
06/05/2022
13.16
 322,014 13.87 13.95 13.16 0 0 0
05/05/2022
13.87
 579,174 14.13 14.30 13.60 2,000 0 0.0
04/05/2022
14.13
 365,300 14.30 14.39 14.04 0 0 0
29/04/2022
14.30
 611,526 13.78 14.48 13.60 0 0 0
28/04/2022
13.78
 790,000 13.60 14.48 13.43 100 100 -0
27/04/2022
13.60
 538,058 13.25 13.69 12.99 0 5,500 -0.1
26/04/2022
13.25
 637,427 12.55 13.25 11.41 0 100 -0.0
25/04/2022
12.55
 1,605,610 13.87 14.04 12.55 0 400 -0.0
22/04/2022
13.87
 2,136,500 15.36 15.71 13.87 5,700 2,900 0.0
21/04/2022
15.36
 1,155,200 16.67 16.67 15.01 0 0 0
20/04/2022
16.67
 690,400 17.64 17.99 15.97 0 3,200 -0.1
19/04/2022
17.64
 2,260,200 16.59 18.17 16.32 0 0 0
18/04/2022
16.59
 880,700 16.59 17.11 16.24 0 700 -0.0
15/04/2022
16.59
 873,200 17.20 17.64 16.59 0 0 0
14/04/2022
17.20
 1,348,700 15.71 17.20 15.62 0 0 0
13/04/2022
15.71
 652,555 15.27 15.88 14.30 0 3,000 -0.0
12/04/2022
15.27
 638,161 16.24 16.24 15.27 2,000 700 0.0
08/04/2022
16.24
 496,246 16.67 16.85 16.24 0 0 0
07/04/2022
16.67
 881,350 16.85 17.20 16.41 0 0 0
06/04/2022
16.85
 926,993 17.29 17.29 16.76 0 0 0
05/04/2022
17.29
 500,202 17.29 17.55 17.11 200 0 0.0
04/04/2022
17.29
 1,403,810 17.64 17.90 17.11 0 0 0
01/04/2022
17.64
 956,737 17.46 17.81 17.11 0 0 0
31/03/2022
17.46
 731,714 17.73 18.17 17.46 0 0 0
30/03/2022
17.73
 2,142,379 18.78 18.78 17.11 0 0 0
29/03/2022
18.78
 1,339,968 18.60 19.13 18.52 0 0 0
28/03/2022
18.60
 1,403,539 18.43 19.04 18.08 0 0 0
25/03/2022
18.43
 1,636,550 18.60 19.04 18.08 0 0 0
24/03/2022
18.60
 1,272,628 18.60 19.22 18.60 0 3,175 -0.1
23/03/2022
18.60
 1,620,917 18.60 18.96 18.52 0 0 0
22/03/2022
18.60
 2,019,003 17.38 18.96 17.38 0 1,300 -0.0
21/03/2022
17.38
 1,169,506 17.55 17.90 17.20 100 0 0.0
18/03/2022
17.55
 1,235,342 17.38 18.08 17.38 0 20,000 -0.4
17/03/2022
17.38
 2,352,814 18.78 19.13 17.11 0 0 0
16/03/2022
18.78
 873,516 18.52 19.22 18.08 0 0 0
15/03/2022
18.52
 1,953,299 18.96 18.96 17.38 1,000 0 0.0
14/03/2022
18.96
 2,336,322 21.06 21.50 18.96 0 0 0
11/03/2022
21.06
 2,951,320 20.80 22.20 20.80 5,000 0 0.1
10/03/2022
20.80
 1,904,991 21.68 21.94 20.18 300 0 0.0
09/03/2022
21.68
 3,433,159 20.97 22.38 20.01 0 0 0
08/03/2022
20.97
 3,169,245 20.80 22.38 20.18 500 0 0.0
07/03/2022
20.80
 4,278,355 18.96 20.80 19.04 0 0 0
04/03/2022
18.96
 2,014,217 19.31 19.48 18.69 0 400 -0.0
03/03/2022
19.31
 1,844,603 19.22 19.83 18.96 3,000 900 0.0
02/03/2022
19.22
 1,991,488 18.43 19.31 17.90 0 0 0
01/03/2022
18.43
 3,950,940 20.18 20.62 18.17 400 10,000 -0.2
28/02/2022
20.18
 3,490,440 18.43 20.18 18.43 1,400 1,700 -0.0
25/02/2022
18.43
 1,751,715 18.43 19.83 18.17 15,100 1,000 0.3
24/02/2022
18.43
 3,826,949 16.76 18.43 16.85 10,000 0 0.2
23/02/2022
16.76
 1,007,113 16.24 16.85 16.06 0 104,200 -2.0
22/02/2022
16.24
 752,243 16.59 16.59 16.06 1,000 0 0.0
21/02/2022
16.59
 633,456 16.67 16.67 16.24 0 100 -0.0
18/02/2022
16.67
 631,700 16.15 16.67 15.88 0 3,500 -0.1
17/02/2022
16.15
 341,283 16.06 16.41 16.06 0 400 -0.0
16/02/2022
16.06
 573,004 16.06 16.59 15.97 0 3,400 -0.1
15/02/2022
16.06
 1,044,657 16.67 16.67 15.71 3,000 0 0.1
14/02/2022
16.67
 783,622 17.38 17.73 16.67 0 0 0
11/02/2022
17.38
 1,596,480 16.24 17.55 16.67 4,400 0 0.1
10/02/2022
16.24
 1,239,776 14.83 16.24 14.66 0 4,900 -0.1
09/02/2022
14.83
 617,539 14.30 15.18 14.30 0 200 -0.0
08/02/2022
14.30
 715,526 13.51 14.30 13.51 0 6,400 -0.1
07/02/2022
13.51
 338,100 12.72 13.69 12.81 0 0 0
28/01/2022
12.72
 193,434 12.46 12.72 12.46 200 0 0.0
27/01/2022
12.46
 228,760 12.46 12.81 12.46 5,200 0 0.1
26/01/2022
12.46
 334,500 12.64 12.99 12.46 56,500 800 0.8

Chính sách bảo mật | Điều khoản sử dụng |