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

21.90
0.20
(0.92%)
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
(2024-04-19) 		2.10 10.71% 25,984,500 1,037,100 16.7
18.50
22.10
21.70
2 tháng
(2024-03-19) 		2.50 13.02% 50,608,000 2,266,400 43.9
18.50
22.60
21.70
3 tháng
(2024-02-19) 		3.10 16.67% 74,420,700 2,324,500 44.6
18.40
22.60
21.70
6 tháng
(2023-11-20) 		8.20 60.74% 132,180,600 3,174,581 55.0
12.90
22.60
21.70
12 tháng
(2023-05-24) 		11.57 114.31% 206,683,580 3,428,986 58.4
9.74
22.60
21.70
24 tháng
(2022-05-30) 		7.63 54.22% 315,125,119 3,468,391 58.8
5.25
22.60
21.70
36 tháng
(2021-06-03) 		10.74 97.92% 680,287,731 3,447,294 57.6
5.25
24.40
21.70
60 tháng
(2019-06-14) 		14.85 216.66% 799,042,164 -2,232,786 25.5
4.48
24.40
21.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
14.40
-0.30
 907,400 14.70 14.80 14.10 0 0 0
#102 14/12/2023
14.70
-0.30
 842,000 15 15.30 14.70 200 0 0.0
#103 13/12/2023
15
0
 865,300 15 15.20 14.80 273,000 0 4.0
#104 12/12/2023
15
0.50
 2,401,600 14.50 15.30 14.40 48,200 0 0.7
#105 11/12/2023
14.50
0.20
 553,400 14.30 14.70 14.10 0 0 0
#106 08/12/2023
14.30
-0.20
 787,600 14.50 14.70 14.10 8,000 0 0.1
#107 07/12/2023
14.50
-0.10
 1,120,200 14.60 14.80 14 8,000 19 0.1
#108 06/12/2023
14.60
0.70
 2,528,700 13.90 14.80 13.90 0 20 -0.0
#109 05/12/2023
13.90
0.10
 762,700 13.80 13.90 13.60 19,400 80 0.3
#110 04/12/2023
13.80
0.30
 719,800 13.50 13.90 13.50 5,000 0 0.1
#111 01/12/2023
13.50
0.60
 559,300 12.90 13.50 13.10 138,300 0 0
#112 30/11/2023
12.90
-0.60
 496,600 13.50 13.80 12.90 0 0 0
#113 29/11/2023
13.50
0.10
 571,000 13.40 13.90 13.50 0 0 0
#114 28/11/2023
13.40
-0.10
 309,600 13.50 13.60 13.20 0 0 0
#115 27/11/2023
13.50
-0.10
 332,900 13.60 14 13.40 0 0 0
#116 24/11/2023
13.60
0.20
 968,800 13.40 13.60 12.80 0 0 0
#117 23/11/2023
13.40
-0.60
 1,090,600 14 14.30 13.40 0 0 0
#118 22/11/2023
14
0.10
 1,432,100 13.90 14.30 13.80 0 0 0
#119 21/11/2023
13.90
0.40
 1,191,200 13.50 14 13.40 0 0 0
#120 20/11/2023
13.50
0
 759,700 13.50 14 13 0 0 0
#121 17/11/2023
13.50
-0.10
 778,700 13.60 13.80 13.20 0 0 0
#122 16/11/2023
13.60
0.80
 1,937,200 12.80 13.90 12.70 0 26,700 -0.4
#123 15/11/2023
12.80
0.10
 295,100 12.70 13 12.80 0 0 0
#124 14/11/2023
12.70
-0.10
 282,000 12.80 12.90 12.60 0 2,700 -0.0
#125 13/11/2023
12.80
-0.10
 187,900 12.90 13 12.70 0 0 0
#126 10/11/2023
12.90
-0.20
 622,100 13.10 13.10 12.80 37,600 0 0.5
#127 09/11/2023
13.10
0
 525,000 13.10 13.40 12.90 21,800 0 0.3
#128 08/11/2023
13.10
0.40
 591,900 12.70 13.10 12.50 12,200 0 0.2
#129 07/11/2023
12.70
0.10
 340,500 12.60 12.90 12.40 6,800 0 0
#130 06/11/2023
12.60
0
 178,900 12.60 12.80 12.40 0 0 0
#131 03/11/2023
12.60
0
 182,800 12.60 12.80 12.50 0 0 0
#132 02/11/2023
12.60
0.40
 388,500 12.20 12.70 11.90 0 25,800 -0.3
#133 01/11/2023
12.20
0.30
 121,400 11.90 12.20 11.70 0 0 0
#134 31/10/2023
11.90
-0.10
 190,400 12 12.80 11.80 0 0 0
#135 30/10/2023
12
-0.30
 113,600 12.30 12.80 12 7,000 0 0.1
#136 27/10/2023
12.30
0.60
 536,500 11.70 12.30 11 0 0 0
#137 26/10/2023
11.70
-1
 788,800 12.70 12.90 11.60 48 0 0.0
#138 25/10/2023
12.70
0
 201,400 12.70 13 12.70 4 0 0.0
#139 24/10/2023
12.70
-0.20
 600,400 12.90 13.10 12.50 28 1,000 -0.0
#140 23/10/2023
12.90
-0.50
 360,200 13.40 13.50 12.80 0 0 0
#141 20/10/2023
13.40
0.40
 680,500 13 13.40 12.50 0 0 0
#142 19/10/2023
13
-0.40
 416,500 13.40 13.50 12.80 0 0 0
#143 18/10/2023
13.40
-0.20
 1,120,900 13.60 14 12.70 0 0 0
#144 17/10/2023
13.60
-0.60
 566,800 14.20 14.20 13.40 0 5,220 -0.1
#145 16/10/2023
14.20
0.30
 1,209,200 13.90 14.40 13.90 0 0 0
#146 13/10/2023
13.90
0.10
 623,100 13.80 13.90 13.40 0 0 0
#147 12/10/2023
13.80
-0.10
 426,300 13.90 14 13.60 0 0 0
#148 11/10/2023
13.90
0.30
 444,900 13.60 13.90 13.60 0 0 0
#149 10/10/2023
13.60
-0.30
 602,300 13.90 14.20 13.50 0 0 0
#150 09/10/2023
13.90
0.60
 795,100 13.30 14 13.30 0 0 0
#151 06/10/2023
13.30
0.50
 441,300 12.80 13.30 12.80 50,000 2,000 0.6
#152 05/10/2023
12.80
0.20
 670,300 12.60 13.30 12.70 0 1,000 -0.0
#153 04/10/2023
12.60
0.40
 407,700 12.20 13 12 0 0 0
#154 03/10/2023
12.20
-0.60
 514,300 12.80 12.80 12.20 0 0 0
#155 02/10/2023
12.80
0
 271,700 12.80 13.20 12.80 0 0 0
#156 29/09/2023
12.80
0
 236,200 12.80 13.10 12.70 0 0 0
#157 28/09/2023
12.80
0.20
 386,500 12.60 12.90 12.40 2,000 0 0.0
#158 27/09/2023
12.60
0.10
 532,100 12.50 12.60 12 0 1,800 -0.0
#159 26/09/2023
12.50
0
 499,500 12.50 12.80 12.30 0 0 0
#160 25/09/2023
12.50
-1.20
 723,300 13.70 13.90 12.50 1,800 0 0.0
#161 22/09/2023
13.70
-0.60
 826,000 14.30 14.30 13 0 100 -0.0
#162 21/09/2023
14.30
0
 521,000 14.30 14.50 14.20 51,700 0 0.7
#163 20/09/2023
14.30
0.30
 318,900 14 14.50 14 0 0 0
#164 19/09/2023
14
0
 562,600 14 14.30 13.40 0 2,000 0
#165 18/09/2023
14
0
 337,200 14 14.20 13.80 0 2,500 -0.0
#166 15/09/2023
14
-0.10
 355,100 14.10 14.40 14 0 0 0
#167 14/09/2023
14.10
-0.30
 559,500 14.40 14.50 14 2,500 2,000 0.0
#168 13/09/2023
14.40
0
 1,165,500 14.40 14.80 14.30 0 0 0
#169 12/09/2023
14.40
-0.30
 966,200 14.70 15 13.90 3,500 0 0.1
#170 11/09/2023
14.70
0.30
 1,114,400 14.40 15.70 14.60 10,500 61 0.2
#171 08/09/2023
14.40
1.30
 2,682,900 13.10 14.40 13.20 0 73 -0.0
#172 07/09/2023
13.10
-0.10
 436,900 13.20 13.30 12.90 1,600 0 0.0
#173 06/09/2023
13.20
0.20
 710,400 13 13.40 12.90 0 0 0
#174 05/09/2023
13
0.10
 267,700 12.90 13.10 12.80 0 0 0
#175 31/08/2023
12.90
0.30
 602,300 12.60 13 12.50 0 0 0
#176 30/08/2023
12.60
0
 350,300 12.60 12.70 12.40 0 0 0
#177 29/08/2023
12.60
-0.10
 122,700 12.70 12.80 12.50 0 0 0
#178 28/08/2023
12.70
0.40
 402,600 12.30 12.80 12.30 0 0 0
#179 25/08/2023
12.30
0.30
 164,100 12 12.30 12 0 0 0
#180 24/08/2023
12
0.10
 146,600 11.90 12.20 11.90 0 0 0
#181 23/08/2023
11.90
-0.10
 89,100 12 12.20 11.90 0 0 0
#182 22/08/2023
12
0
 148,700 12 12 11.70 35 2,000 -0.0
#183 21/08/2023
12
0.10
 224,200 11.90 12.10 11.30 1 0 0.0
#184 18/08/2023
11.90
-0.90
 912,000 12.80 12.80 11.60 50 9,000 -0.1
#185 17/08/2023
12.80
-0.10
 313,000 12.90 12.90 12.80 0 0 0
#186 16/08/2023
12.90
-0.10
 319,000 13 13.10 12.80 0 0 0
#187 15/08/2023
13
0
 342,200 13 13.20 13 0 0 0
#188 14/08/2023
13
0.20
 452,100 12.80 13.20 12.80 0 0 0
#189 11/08/2023
12.80
0
 585,100 12.80 13 12.70 50 0 0.0
#190 10/08/2023
12.80
0
 543,300 12.80 12.80 12.61 0 0 0
#191 09/08/2023
12.80
-0.10
 828,000 12.90 12.90 12.70 0 0 0
#192 08/08/2023
12.90
0.29
 661,000 12.61 12.90 12.61 0 0 0
#193 07/08/2023
12.61
0
 665,400 12.61 12.90 12.51 0 0 0
#194 04/08/2023
12.61
0.10
 373,800 12.51 12.80 12.51 400 0 0.0
#195 03/08/2023
12.51
-0.10
 774,900 12.61 12.70 12.51 100 0 0.0
#196 02/08/2023
12.61
-0.10
 401,900 12.70 12.70 12.51 0 0 0
#197 01/08/2023
12.70
-0.10
 878,900 12.80 12.90 12.61 0 0 0
#198 31/07/2023
12.80
0.29
 529,800 12.51 12.90 12.51 37 0 0.0
#199 28/07/2023
12.51
0.38
 701,900 12.13 12.51 12.13 135,500 0 1.8
#200 27/07/2023
12.13
-0.10
 696,300 12.23 12.32 11.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc