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)
25/01/2022
12.64
 364,573 12.55 12.72 12.20 0 0 0
24/01/2022
12.55
 423,480 13.60 13.60 12.55 36,100 1,100 0.5
21/01/2022
13.60
 411,970 13.87 14.04 13.51 13,000 0 0.2
20/01/2022
13.87
 537,500 13.43 13.87 12.99 0 0 0
19/01/2022
13.43
 477,100 12.99 13.78 12.99 1,900 0 0.0
18/01/2022
12.99
 935,600 13.08 13.08 11.94 1,700 0 0.0
17/01/2022
13.08
 922,621 14.48 15.09 13.08 0 15,000 -0.2
14/01/2022
14.48
 951,983 15.36 15.36 14.39 2,700 0 0.0
13/01/2022
15.36
 485,000 16.06 16.32 15.36 0 700 -0.0
12/01/2022
16.06
 600,876 15.88 16.67 15.62 0 0 0
11/01/2022
15.88
 1,355,869 16.32 16.59 15.36 0 0 0
10/01/2022
16.32
 2,847,665 17.81 17.90 16.15 0 0 0
07/01/2022
17.81
 881,387 17.99 18.25 17.73 0 5,000 -0.1
06/01/2022
17.99
 1,063,187 17.90 18.69 17.73 0 0 0
05/01/2022
17.90
 1,968,535 18.43 18.52 17.81 1,000 2,000 -0.0
04/01/2022
18.43
 961,576 18.52 18.69 18.17 0 0 0
31/12/2021
18.52
 793,333 19.39 19.39 18.43 0 0 0
30/12/2021
19.39
 1,318,962 18.17 19.48 17.38 0 0 0
29/12/2021
18.17
 3,359,751 19.92 19.92 18.08 15,000 3,200 0.2
28/12/2021
19.92
 3,224,320 21.24 21.33 19.57 2,000 29,805 -0.7
27/12/2021
21.24
 894,643 20.89 21.41 20.36 0 0 0
24/12/2021
20.89
 1,868,787 21.85 22.20 20.89 0 0 0
23/12/2021
21.85
 1,962,692 21.94 22.82 21.41 5,100 0 0.1
22/12/2021
21.94
 3,043,571 23.43 23.96 21.76 0 2,733 -0.1
21/12/2021
23.43
 2,693,740 23.08 24.40 22.99 1,005 700 0.0
20/12/2021
23.08
 1,585,271 23.08 23.52 22.64 0 3,600 -0.1
17/12/2021
23.08
 2,626,000 22.82 23.52 22.64 0 1,200 -0.0
16/12/2021
22.82
 1,213,627 22.82 23.17 22.38 3,020 400 0.1
15/12/2021
22.82
 1,491,500 23.08 23.34 22.55 7,100 800 0.2
14/12/2021
23.08
 4,306,912 21.50 23.17 21.15 0 1,200 -0.0
13/12/2021
21.50
 1,181,348 21.50 21.94 21.24 14,000 6,200 0.2
10/12/2021
21.50
 2,276,493 20.80 21.94 20.80 6,600 8,200 -0.0
09/12/2021
20.80
 489,776 20.36 20.97 20.18 0 700 -0.0
08/12/2021
20.36
 1,081,519 20.80 20.97 20.18 900 7,200 -0.1
07/12/2021
20.80
 535,811 20.18 20.89 20.10 0 600 -0.0
06/12/2021
20.18
 910,807 21.41 21.50 19.57 2,500 1,900 0.0
03/12/2021
21.41
 3,571,622 20.54 21.94 20.71 13,200 13,700 -0.0
02/12/2021
20.54
 623,938 20.45 20.89 20.36 0 3,000 -0.1
01/12/2021
20.45
 1,132,496 20.10 20.97 20.01 3,900 300 0.1
30/11/2021
20.10
 1,251,950 19.92 21.06 19.75 13 5,800 -0.1
29/11/2021
19.92
 768,170 20.18 20.18 19.31 0 60 -0.0
26/11/2021
20.18
 1,005,891 20.27 20.71 20.01 0 0 0
25/11/2021
20.27
 518,245 20.27 20.62 20.18 13,000 0 0.3
24/11/2021
20.27
 801,036 20.62 20.80 20.18 0 50 -0.0
23/11/2021
20.62
 879,224 19.48 20.71 19.57 60 0 0.0
22/11/2021
19.48
 838,527 19.39 20.27 19.31 0 0 0
19/11/2021
19.39
 2,719,424 20.62 21.06 19.31 0 0 0
18/11/2021
20.62
 3,005,841 21.50 21.59 20.54 3,000 0 0.1
17/11/2021
21.50
 809,741 21.76 21.94 21.41 0 600 -0.0
16/11/2021
21.76
 1,260,829 21.76 22.29 21.50 0 0 0
15/11/2021
21.76
 3,180,738 21.06 22.11 20.71 2,000 0 0.0
12/11/2021
21.06
 1,109,055 20.97 21.41 20.71 0 0 0
11/11/2021
20.97
 1,161,384 21.33 21.33 20.89 1,000 0 0.0
10/11/2021
21.33
 2,059,611 21.06 21.94 20.71 0 4,200 -0.1
09/11/2021
21.06
 1,214,020 21.06 21.24 20.80 0 18,600 -0.4
08/11/2021
21.06
 1,202,914 21.15 21.59 20.80 4,000 100 0.1
05/11/2021
21.15
 2,298,920 19.92 21.85 19.48 4,300 100 0.1
04/11/2021
19.92
 1,182,176 19.92 20.36 19.75 21,600 100 0.5
03/11/2021
19.92
 2,351,766 20.71 21.41 19.13 0 500 -0.0
02/11/2021
20.71
 1,719,354 20.27 20.89 19.83 200 5,000 -0.1
01/11/2021
20.27
 1,576,845 20.89 21.06 20.01 1,700 33,000 -0.7
29/10/2021
20.89
 1,354,681 20.97 21.41 20.54 700 7,900 -0.2
28/10/2021
20.97
 2,343,800 19.75 21.06 19.39 0 14,800 -0.3
27/10/2021
19.75
 1,709,700 20.10 20.18 19.66 0 2,200 -0.0
26/10/2021
20.10
 2,270,900 19.66 20.45 18.69 100 9,500 -0.2
25/10/2021
19.66
 4,347,300 17.90 19.66 17.90 54,400 6,000 1.1
22/10/2021
17.90
 2,438,400 17.38 17.90 17.11 0 0 0
21/10/2021
17.38
 1,686,400 17.46 17.64 17.11 0 0 0
20/10/2021
17.46
 2,762,900 17.03 17.90 16.76 0 8,000 -0.2
19/10/2021
17.03
 1,763,800 16.76 17.29 16.32 2,500 2,000 0.0
18/10/2021
16.76
 2,586,300 17.29 17.38 16.76 2,000 200 0
15/10/2021
17.29
 1,797,000 17.55 17.73 17.11 0 0 0
14/10/2021
17.55
 2,736,600 17.38 17.99 17.29 2,100 0 0.0
13/10/2021
17.38
 4,926,700 16.24 17.55 16.24 100 6,000 -0.1
12/10/2021
16.24
 1,253,700 16.15 16.41 16.06 0 1,200 -0.0
11/10/2021
16.15
 829,700 16.15 16.41 15.88 100 900 -0.0
08/10/2021
16.15
 1,045,200 16.50 16.50 16.15 12,900 1,200 0.2
07/10/2021
16.50
 1,575,565 16.32 17.03 16.24 1,000 4,100 -0.1
06/10/2021
16.32
 1,657,800 16.41 16.67 16.06 5,000 100 0.1
05/10/2021
16.41
 1,165,475 16.59 16.76 15.80 0 7,900 -0.1
04/10/2021
16.59
 2,513,051 16.67 17.20 16.50 100 0 0.0
01/10/2021
16.67
 4,073,100 16.41 17.20 16.24 1,500 0 0.0
30/09/2021
16.41
 2,338,396 15.97 16.67 15.88 12,000 2,000 0.2
29/09/2021
15.97
 1,064,931 14.92 15.97 14.57 0 0 0
28/09/2021
14.92
 1,211,421 14.66 14.92 14.04 0 0 0
27/09/2021
14.66
 1,690,852 15.71 15.71 14.48 2,000 0 0.0
24/09/2021
15.71
 843,957 15.88 16.06 15.62 0 200 -0.0
23/09/2021
15.88
 1,169,046 16.32 16.50 15.80 0 2,200 -0.0
22/09/2021
16.32
 1,457,931 15.80 16.59 15.80 0 32,500 -0.6
21/09/2021
15.80
 1,574,926 16.15 16.15 15.45 0 300 -0.0
20/09/2021
16.15
 1,878,949 16.50 16.94 15.97 0 40,400 -0.8
17/09/2021
16.50
 2,307,986 16.06 16.67 15.71 5,000 5,200 -0.0
16/09/2021
16.06
 1,890,263 16.32 16.50 15.71 3,000 0 0.1
15/09/2021
16.32
 2,562,956 16.76 17.99 16.24 62,300 40,000 0.4
14/09/2021
16.76
 4,659,313 15.53 16.94 15.53 18,300 700 0.3
13/09/2021
15.53
 1,806,676 15.36 15.71 15.01 0 2,000 -0.0
10/09/2021
15.36
 764,400 15.36 15.53 15.09 0 0 0
09/09/2021
15.36
 664,560 15.01 15.36 15.01 0 0 0
08/09/2021
15.01
 1,392,570 15.09 15.53 14.74 0 0 0
07/09/2021
15.09
 3,103,820 15.97 15.97 14.74 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |