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

22
0.30
(1.38%)
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)
#201 26/07/2023
12.23
0
 198,700 12.23 12.32 12.23 0 0 0
#202 25/07/2023
12.23
-0.10
 698,100 12.32 12.51 12.04 100 0 0.0
#203 24/07/2023
12.32
-0.10
 504,100 12.42 12.51 12.13 0 0 0
#204 21/07/2023
12.42
0
 521,000 12.42 12.61 12.32 0 0 0
#205 20/07/2023
12.42
0.19
 518,100 12.23 12.42 12.04 0 0 0
#206 19/07/2023
12.23
-0.19
 604,300 12.42 12.61 12.04 0 0 0
#207 18/07/2023
12.42
0.57
 939,200 11.84 12.61 11.84 12,500 0 0.2
#208 17/07/2023
11.84
0.10
 753,700 11.75 11.94 11.65 0 0 0
#209 14/07/2023
11.75
-0.10
 925,000 11.84 12.04 11.75 900 0 0.0
#210 13/07/2023
11.84
0.10
 455,900 11.75 11.94 11.65 0 0 0
#211 12/07/2023
11.75
0.29
 882,700 11.46 11.84 11.46 0 0 0
#212 11/07/2023
11.46
0
 498,000 11.46 11.56 11.18 0 0 0
#213 10/07/2023
11.46
0.29
 918,200 11.18 11.65 11.18 0 0 0
#214 07/07/2023
11.18
0.38
 1,008,600 10.79 11.27 10.60 0 37 -0.0
#215 06/07/2023
10.79
-0.19
 676,900 10.99 11.08 10.70 0 0 0
#216 05/07/2023
10.99
0.19
 1,023,058 10.79 11.08 10.79 0 0 0
#217 04/07/2023
10.79
0
 294,672 10.79 10.99 10.60 0 0 0
#218 03/07/2023
10.79
0.19
 553,907 10.60 11.27 10.60 0 0 0
#219 30/06/2023
10.60
0
 411,931 10.60 10.79 10.60 0 0 0
#220 29/06/2023
10.60
-0.38
 733,733 10.99 10.99 10.60 0 0 0
#221 28/06/2023
10.99
0.10
 932,215 10.89 11.18 10.79 0 0 0
#222 27/06/2023
10.89
0
 481,242 10.89 11.27 10.79 9,000 0 0.1
#223 26/06/2023
10.89
0
 701,851 10.89 10.99 10.60 0 0 0
#224 23/06/2023
10.89
0.29
 485,219 10.60 11.08 10.70 0 0 0
#225 22/06/2023
10.60
0.29
 352,858 10.32 10.79 10.51 0 0 0
#226 21/06/2023
10.32
0.10
 514,697 10.22 10.51 10.13 30 0 0.0
#227 20/06/2023
10.22
0.10
 378,400 10.13 10.22 10.03 0 0 0
#228 19/06/2023
10.13
-0.19
 406,708 10.32 10.41 10.13 0 0 0
#229 16/06/2023
10.32
-0.19
 562,641 10.51 10.70 10.32 500 0 0.0
#230 15/06/2023
10.51
0
 802,201 10.51 10.70 10.41 0 0 0
#231 14/06/2023
10.51
0.10
 1,437,123 10.41 10.79 10.41 0 7 -0.0
#232 13/06/2023
10.41
-0.10
 503,016 10.51 10.70 10.22 0 0 0
#233 12/06/2023
10.51
0.38
 459,300 10.13 10.60 10.22 0 0 0
#234 09/06/2023
10.13
0
 201,500 10.13 10.22 10.03 500 0 0.0
#235 08/06/2023
10.13
-0.38
 950,596 10.51 10.60 10.13 0 1,200 -0.0
#236 07/06/2023
10.51
0
 683,487 10.51 10.70 10.41 0 50 -0.0
#237 06/06/2023
10.51
-0.19
 461,777 10.70 10.70 10.41 0 8 -0.0
#238 05/06/2023
10.70
0.38
 1,146,947 10.32 10.79 10.32 0 0 0
#239 02/06/2023
10.32
-0.29
 603,972 10.60 10.70 10.32 0 0 0
#240 01/06/2023
10.60
0.48
 1,344,237 10.13 10.79 9.84 0 5,000 -0.1
#241 31/05/2023
10.13
0.10
 738,100 10.03 10.41 10.03 0 0 0
#242 30/05/2023
10.03
0.10
 1,147,369 9.93 10.32 9.93 0 1,110 -0.0
#243 29/05/2023
9.93
-0.10
 657,466 10.03 10.03 9.55 0 10 -0.0
#244 26/05/2023
10.03
0.29
 462,702 9.74 10.03 9.74 0 23,002 -0.2
#245 25/05/2023
9.74
-0.38
 616,555 10.13 10.13 9.74 0 0 0
#246 24/05/2023
10.13
0
 505,700 10.13 10.22 10.03 0 0 0
#247 23/05/2023
10.13
0.29
 1,091,872 9.84 10.51 9.84 0 40 -0.0
#248 22/05/2023
9.84
0.19
 602,986 9.65 9.93 9.65 0 30 -0.0
#249 19/05/2023
9.65
0
 661,037 9.65 9.84 9.36 0 0 0
#250 18/05/2023
9.65
-0.29
 439,467 9.93 10.13 9.65 5,000 150 0.0
#251 17/05/2023
9.93
0.38
 877,371 9.55 10.22 9.55 10,000 56 0.1
#252 16/05/2023
9.55
-0.10
 574,901 9.65 9.74 9.36 0 0 0
#253 15/05/2023
9.65
-0.19
 527,700 9.84 10.03 9.55 0 30 -0.0
#254 12/05/2023
9.84
0
 424,600 9.84 10.03 9.74 0 5,860 -0.1
#255 11/05/2023
9.84
0
 830,100 9.84 10.22 9.84 2,300 11,000 -0.1
#256 10/05/2023
9.84
0.10
 260,960 9.74 10.03 9.65 0 30 -0.0
#257 09/05/2023
9.74
0.19
 1,124,476 9.55 10.32 9.65 0 50 -0.0
#258 08/05/2023
9.55
0.86
 2,019,041 8.69 9.55 8.69 0 10 -0.0
#259 05/05/2023
8.69
0.19
 178,544 8.50 8.69 8.41 4,000 0 0.0
#260 04/05/2023
8.50
-0.19
 491,059 8.69 8.69 8.31 12,000 0 0.1
#261 28/04/2023
8.69
0.10
 297,112 8.60 8.79 8.50 0 0 0
#262 27/04/2023
8.60
0.10
 430,500 8.50 8.88 8.50 0 0 0
#263 26/04/2023
8.50
0.10
 504,332 8.41 8.60 8.31 5,000 0 0.0
#264 25/04/2023
8.41
-0.38
 467,490 8.79 8.79 8.41 1,000 0 0.0
#265 24/04/2023
8.79
-0.10
 392,422 8.88 9.07 8.60 0 0 0
#266 21/04/2023
8.88
0.67
 1,356,186 8.21 8.98 8.21 11,000 0 0.1
#267 20/04/2023
8.21
0.10
 134,010 8.12 8.21 8.12 0 0 0
#268 19/04/2023
8.12
0
 251,400 8.12 8.31 8.02 0 0 0
#269 18/04/2023
8.12
0.10
 203,200 8.02 8.12 8.02 0 0 0
#270 17/04/2023
8.02
-0.19
 290,210 8.21 8.21 8.02 0 0 0
#271 14/04/2023
8.21
-0.29
 313,230 8.50 8.60 8.21 0 0 0
#272 13/04/2023
8.50
0.10
 397,401 8.41 8.60 8.41 0 0 0
#273 12/04/2023
8.41
0.10
 222,600 8.31 8.41 8.21 0 0 0
#274 11/04/2023
8.31
0
 201,627 8.31 8.41 8.12 0 0 0
#275 10/04/2023
8.31
0.10
 333,730 8.21 8.60 8.21 0 0 0
#276 07/04/2023
8.21
0
 297,936 8.21 8.31 8.12 0 0 0
#277 06/04/2023
8.21
0
 778,049 8.21 8.60 8.21 0 10 -0.0
#278 05/04/2023
8.21
0
 272,953 8.21 8.41 8.21 0 0 0
#279 04/04/2023
8.21
0.29
 661,860 7.93 8.31 7.93 0 0 0
#280 03/04/2023
7.93
0.10
 219,200 7.83 7.93 7.83 0 0 0
#281 31/03/2023
7.83
0
 134,012 7.83 7.93 7.74 0 0 0
#282 30/03/2023
7.83
0.10
 127,500 7.74 7.93 7.74 0 0 0
#283 29/03/2023
7.74
-0.10
 201,120 7.83 7.93 7.74 0 0 0
#284 28/03/2023
7.83
0
 230,408 7.83 7.93 7.74 0 0 0
#285 27/03/2023
7.83
0
 73,600 7.83 7.83 7.74 0 0 0
#286 24/03/2023
7.83
0.10
 183,725 7.74 7.83 7.74 0 0 0
#287 23/03/2023
7.74
0
 79,050 7.74 7.83 7.64 30 0 0.0
#288 22/03/2023
7.74
-0.10
 195,212 7.83 7.83 7.74 0 0 0
#289 21/03/2023
7.83
0
 113,320 7.83 7.83 7.64 0 0 0
#290 20/03/2023
7.83
0
 116,102 7.83 7.83 7.74 0 0 0
#291 17/03/2023
7.83
0
 174,600 7.83 7.93 7.74 0 0 0
#292 16/03/2023
7.83
-0.10
 123,529 7.93 7.93 7.74 0 0 0
#293 15/03/2023
7.93
0.19
 178,600 7.74 8.02 7.83 0 0 0
#294 14/03/2023
7.74
-0.29
 274,778 8.02 8.02 7.74 0 0 0
#295 13/03/2023
8.02
-0.19
 251,935 8.21 8.31 8.02 0 0 0
#296 10/03/2023
8.21
0.29
 577,079 7.93 8.31 7.83 0 500 -0.0
#297 09/03/2023
7.93
0.10
 124,553 7.83 7.93 7.74 0 0 0
#298 08/03/2023
7.83
0
 98,200 7.83 7.83 7.64 0 0 0
#299 07/03/2023
7.83
-0.10
 66,000 7.93 7.93 7.74 0 0 0
#300 06/03/2023
7.93
0.10
 107,270 7.83 7.93 7.83 0 0 0

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