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)
06/09/2021
15.97
 2,019,839 16.24 16.41 15.97 9,200 10,000 -0.0
01/09/2021
16.24
 2,177,871 15.80 16.50 15.62 0 2,000 -0.0
31/08/2021
15.80
 2,221,726 15.88 16.06 15.36 0 8,000 -0.1
30/08/2021
15.88
 4,257,082 15.18 16.06 15.18 0 5,000 -0.1
27/08/2021
15.18
 1,594,600 14.74 15.27 14.39 2,000 0 0.0
26/08/2021
14.74
 1,595,250 14.39 15.09 14.22 8,000 3,500 0.1
25/08/2021
14.39
 1,119,960 14.48 14.57 13.95 0 0 0
24/08/2021
14.48
 1,472,377 15.36 15.62 14.30 11,000 18,000 -0.1
23/08/2021
15.36
 2,581,574 15.18 15.80 15.18 2,700 1,800 0.0
20/08/2021
15.18
 4,338,758 14.66 15.45 14.48 200 0 0.0
19/08/2021
14.66
 1,451,500 14.13 14.66 14.13 1,500 100 0.0
18/08/2021
14.13
 867,200 14.04 14.57 13.87 12,300 0 0.2
17/08/2021
14.04
 1,432,900 14.30 14.30 13.69 0 100 -0.0
16/08/2021
14.30
 1,602,600 14.57 15.01 14.13 10,700 0 0.2
13/08/2021
14.57
 2,222,828 14.04 14.83 13.43 0 1,800 -0.0
12/08/2021
14.04
 2,560,293 15.18 15.18 14.04 0 5,400 -0.1
11/08/2021
15.18
 1,830,332 14.92 15.27 14.39 0 4,200 -0.1
10/08/2021
14.92
 2,553,474 14.83 15.45 14.74 2,000 11,300 -0.2
09/08/2021
14.83
 3,554,168 13.51 14.83 13.51 600 600 0.0
06/08/2021
13.51
 1,629,500 13.78 14.04 13.51 0 12,200 -0.2
05/08/2021
13.78
 1,768,500 13.51 14.13 13.34 7,400 0 0.1
04/08/2021
13.51
 1,493,106 13.78 13.78 13.34 3,100 0 0.0
03/08/2021
13.78
 1,404,300 13.60 13.95 13.25 24,200 500 0.4
02/08/2021
13.60
 4,225,700 12.81 13.78 12.81 200 3,100 -0.0
30/07/2021
12.81
 1,480,500 12.37 13.08 12.37 400 25,300 -0.4
29/07/2021
12.37
 1,060,400 12.11 12.64 12.02 0 0 0
28/07/2021
12.11
 1,282,820 12.72 12.72 12.02 0 0 0
27/07/2021
12.72
 1,196,800 12.72 13.25 12.55 26,000 0 0.4
26/07/2021
12.72
 2,544,451 11.94 12.81 11.67 20,000 0 0.3
23/07/2021
11.94
 1,493,167 11.41 12.29 11.23 18,000 8,300 0.1
22/07/2021
11.41
 493,950 11.06 11.41 11.06 0 0 0
21/07/2021
11.06
 135,884 11.06 11.32 10.97 8,200 0 0.1
20/07/2021
11.06
 513,800 10.62 11.23 10.62 8,300 0 0.1
19/07/2021
10.62
 343,750 11.06 11.06 10.62 0 0 0
16/07/2021
11.06
 298,394 11.15 11.23 10.97 0 0 0
15/07/2021
11.15
 284,780 10.88 11.23 10.79 0 0 0
14/07/2021
10.88
 304,300 11.15 11.23 10.71 0 0 0
13/07/2021
11.15
 293,250 10.71 11.50 10.53 0 0 0
12/07/2021
10.71
 1,356,440 11.67 11.76 10.53 100 0 0.0
09/07/2021
11.67
 893,348 12.11 12.20 11.58 0 0 0
08/07/2021
12.11
 453,472 11.85 12.11 11.76 0 172 -0.0
07/07/2021
11.85
 688,692 11.67 11.85 11.58 0 400 -0.0
06/07/2021
11.67
 861,662 11.94 12.64 11.67 0 0 0
05/07/2021
11.94
 1,093,840 12.29 12.55 11.76 0 3,900 -0.1
02/07/2021
12.29
 658,931 12.29 12.46 12.20 0 0 0
01/07/2021
12.29
 764,216 12.46 12.72 12.20 0 0 0
30/06/2021
12.46
 1,408,511 12.11 12.64 12.11 4,700 0 0.1
29/06/2021
12.11
 1,248,346 11.85 12.72 11.85 0 7,500 -0.1
28/06/2021
11.85
 720,614 11.76 11.94 11.50 0 900 -0.0
25/06/2021
11.76
 596,650 11.58 11.85 11.50 100 12,000 -0.2
24/06/2021
11.58
 841,038 11.41 11.85 11.23 0 0 0
23/06/2021
11.41
 2,817,694 12.20 12.20 11.23 400 11,900 -0.2
22/06/2021
12.20
 1,166,160 12.72 12.81 12.02 0 0 0
21/06/2021
12.72
 3,454,083 11.58 12.72 11.58 7,500 4,000 0.0
18/06/2021
11.58
 3,532,152 10.53 11.58 10.71 23,100 9,600 0.2
17/06/2021
10.53
 706,500 10.18 10.62 10.09 0 22,000 -0.3
16/06/2021
10.18
 1,177,903 10.44 10.53 10.18 0 3,800 -0.0
15/06/2021
10.44
 865,363 10.71 10.71 10.44 0 0 0
14/06/2021
10.71
 842,197 10.79 10.97 10.53 0 0 0
11/06/2021
10.79
 1,095,725 10.88 11.32 10.79 8,000 0 0.1
10/06/2021
10.88
 1,711,473 10.36 10.97 10.27 0 2,900 -0.0
09/06/2021
10.36
 649,955 10.27 10.71 10.00 0 14,400 -0.2
08/06/2021
10.27
 984,840 10.44 10.79 10.09 0 1,100 -0.0
07/06/2021
10.44
 1,361,100 10.62 10.71 10.00 0 0 0
04/06/2021
10.62
 543,021 10.53 10.88 10.44 20,000 0 0.2
03/06/2021
10.53
 1,082,111 10.44 11.06 10.44 15,500 0 0.2
02/06/2021
10.44
 2,314,657 9.57 10.44 9.21 0 15,700 -0.2
01/06/2021
9.57
 579,400 9.83 9.83 9.48 0 0 0
31/05/2021
9.83
 398,200 9.92 9.92 9.65 0 0 0
28/05/2021
9.92
 636,588 10.00 10.36 9.92 0 700 -0.0
27/05/2021
10.00
 1,705,742 9.30 10.09 9.39 0 800 -0.0
26/05/2021
9.30
 441,100 9.13 9.39 8.95 0 0 0
25/05/2021
9.13
 148,300 9.21 9.21 9.04 0 0 0
24/05/2021
9.21
 328,325 8.95 9.30 8.95 0 0 0
21/05/2021
8.95
 377,800 8.95 9.13 8.95 0 0 0
20/05/2021
8.95
 207,720 9.04 9.04 8.86 0 0 0
19/05/2021
9.04
 227,932 9.21 9.21 8.86 0 0 0
18/05/2021
9.21
 195,205 9.30 9.39 9.04 0 0 0
17/05/2021
9.30
 140,340 9.57 9.65 9.21 6,200 0 0.1
14/05/2021
9.57
 1,127,970 8.86 9.65 8.86 0 24,900 -0.3
13/05/2021
8.86
 125,480 8.95 8.95 8.78 0 0 0
12/05/2021
8.95
 328,725 8.78 8.95 8.60 0 0 0
11/05/2021
8.78
 240,613 8.69 9.13 8.60 0 0 0
10/05/2021
8.69
 286,300 8.69 8.78 8.60 0 0 0
07/05/2021
8.69
 331,209 8.95 8.95 8.60 1,800 0 0.0
06/05/2021
8.95
 190,629 9.13 9.13 8.78 0 0 0
05/05/2021
9.13
 138,700 8.78 9.13 8.86 0 0 0
04/05/2021
8.78
 265,200 8.95 8.95 8.60 0 0 0
29/04/2021
8.95
 160,460 8.78 9.04 8.78 0 0 0
28/04/2021
8.78
 398,000 8.95 9.04 8.69 0 0 0
27/04/2021
8.95
 248,400 9.13 9.13 8.86 0 0 0
26/04/2021
9.13
 122,270 9.48 9.65 9.04 0 0 0
23/04/2021
9.48
 604,800 9.21 9.57 8.60 0 0 0
22/04/2021
9.21
 484,662 10.00 10.18 9.21 0 0 0
20/04/2021
10.00
 434,210 9.92 10.09 9.83 0 0 0
19/04/2021
9.92
 333,900 10.00 10.09 9.83 0 0 0
16/04/2021
10.00
 605,652 10.00 10.18 9.74 0 0 0
15/04/2021
10.00
 467,760 10.36 10.44 10.00 0 0 0
14/04/2021
10.36
 427,989 10.09 10.71 10.00 0 0 0
13/04/2021
10.09
 941,494 10.44 10.62 10.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |