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

21.30
0
(0%)
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
(2024-04-09) 		-0.10 -0.47% 24,784,100 2,052,200 39.1
18.50
22.50
21.30
2 tháng
(2024-03-11) 		1 4.93% 49,398,300 2,390,200 46.5
18.50
22.60
21.30
3 tháng
(2024-02-15) 		3.50 19.66% 67,721,500 2,420,700 46.9
17.80
22.60
21.30
6 tháng
(2023-11-13) 		8.50 66.41% 126,991,100 3,283,581 57.6
12.70
22.60
21.30
12 tháng
(2023-05-15) 		11.65 120.78% 202,788,514 3,582,080 61.5
9.55
22.60
21.30
24 tháng
(2022-05-20) 		8.33 64.17% 310,546,824 3,606,891 61.8
5.25
22.60
21.30
36 tháng
(2021-05-25) 		11.80 124.15% 677,841,318 3,568,494 60.4
5.25
24.40
21.30
60 tháng
(2019-06-05) 		14.18 199.32% 790,544,085 -2,091,486 28.5
4.48
24.40
21.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
21.30
0.80
 1,827,900 20.60 21.70 20 157,100 74,000 1.7
#2 07/05/2024
20.50
0.30
 1,202,100 20.30 20.60 20.10 171,400 110,700 1.2
#3 06/05/2024
20.20
1
 1,309,400 19.40 20.20 19.20 141,000 18,000 0
#4 03/05/2024
19.20
0
 640,300 19.20 19.40 18.90 0 21,800 -0.4
#5 02/05/2024
19.20
0.50
 1,082,500 18.90 19.30 18.50 38,300 11,300 0.5
#6 26/04/2024
18.70
-0.30
 474,200 18.80 19.20 18.60 26,200 0 0.5
#7 25/04/2024
19
-0.30
 2,861,500 19.30 19.60 17.80 999,300 114,900 16.5
#8 24/04/2024
19.30
0.60
 872,700 18.80 19.40 18.80 17,100 18,900 -0.0
#9 23/04/2024
18.70
0.20
 1,015,200 18.50 18.90 18.40 50,100 29,400 0.4
#10 22/04/2024
18.50
-1.10
 2,270,900 19.60 19.60 18.40 115,900 51,400 1.2
#11 19/04/2024
19.60
-2.10
 3,757,400 21.50 21.50 19.60 8,000 98,500 -1.9
#12 17/04/2024
21.70
-0.30
 893,800 22.20 22.30 21.40 316,800 61,300 5.6
#13 16/04/2024
22
0.30
 1,273,400 21.70 22.10 21.20 355,200 68,100 6.3
#14 15/04/2024
21.70
-0.80
 2,122,100 22.50 23.60 21.70 296,900 111,800 4.1
#15 12/04/2024
22.50
0.90
 964,700 21.60 22.60 21.60 300,400 78,300 4.9
#16 11/04/2024
21.60
0.60
 971,700 21 21.90 20.60 47,700 76,100 -0.6
#17 10/04/2024
21
-0.40
 401,400 21.50 21.60 20.90 900 52,200 -1.1
#18 09/04/2024
21.40
1.10
 842,900 20.30 21.40 20.20 72,600 66,000 0.1
#19 08/04/2024
20.30
-1.60
 1,732,500 21.90 22.20 20.30 63,200 106,400 -0.9
#20 05/04/2024
21.90
-0.40
 1,183,300 22.50 22.70 21.90 85,900 20,800 1.4
#21 04/04/2024
22.30
-0.30
 1,337,400 22.60 23.20 22 125,000 28,400 2.2
#22 03/04/2024
22.60
1.90
 4,261,700 20.80 22.70 20.80 274,800 74,800 4.5
#23 02/04/2024
20.70
0.10
 515,600 20.60 20.70 20.20 8,900 1,400 0.2
#24 01/04/2024
20.60
-0.20
 409,400 20.80 20.90 20.30 300 17,500 -0.4
#25 29/03/2024
20.80
0.20
 956,900 20.60 21.30 20.50 69,900 300 1.4
#26 28/03/2024
20.60
0.10
 587,800 20.50 20.70 20.30 8,500 8,000 0.0
#27 27/03/2024
20.50
-0.10
 570,300 20.50 20.90 20.30 0 0 0
#28 26/03/2024
20.60
0.30
 705,500 20.30 20.70 20.30 2,000 0 0.0
#29 25/03/2024
20.30
0.50
 1,457,300 19.80 20.80 19.80 12,900 38,700 -0.5
#30 22/03/2024
19.80
-0.20
 711,500 20 20.20 19.70 7,700 36,300 -0.6
#31 21/03/2024
20
0.20
 864,600 19.80 20.30 19.60 0 40,600 -0.8
#32 20/03/2024
19.80
0.60
 904,000 19.20 19.90 18.80 68,500 21,200 0.9
#33 19/03/2024
19.20
-0.20
 955,700 19.40 19.70 19.20 27,500 8,100 0.4
#34 18/03/2024
19.40
-2
 3,404,700 21.40 21.40 19.30 41,600 172,600 -2.7
#35 15/03/2024
21.40
-0.10
 733,900 21.50 21.70 21.20 600 84,000 -1.8
#36 14/03/2024
21.50
-0.30
 674,900 21.80 22 21.30 100 101,300 -2.2
#37 13/03/2024
21.80
1
 1,132,000 20.80 21.90 20.80 147,400 4,500 3.1
#38 12/03/2024
20.80
0.50
 693,000 20.30 20.90 20.30 43,100 21,700 0.4
#39 11/03/2024
20.30
-0.30
 822,200 20.60 20.90 20.20 138,000 1,300 2.8
#40 08/03/2024
20.60
0.30
 754,500 20.30 20.60 20 17,000 50,100 -0.7
#41 07/03/2024
20.30
-0.10
 559,200 20.40 20.90 20 34,200 0 0.7
#42 06/03/2024
20.40
-0.10
 1,075,300 20.50 20.80 20 1,100 73,100 -1.5
#43 05/03/2024
20.50
0.60
 1,179,000 19.90 20.50 19.90 57,500 31,000 0.6
#44 04/03/2024
19.90
0.20
 661,900 19.70 20.10 19.60 0 98,000 -1.9
#45 01/03/2024
19.70
0
 750,300 19.70 19.90 19.50 4,800 45,100 -0.8
#46 29/02/2024
19.70
-0.10
 580,600 19.80 20 19.50 1,800 55,700 -1.1
#47 28/02/2024
19.80
0.10
 791,700 19.70 20.20 19.70 28,700 97,500 -1.4
#48 27/02/2024
19.70
1
 1,682,500 18.70 20 18.70 170,400 45,600 2.4
#49 26/02/2024
18.70
0.30
 996,800 18.40 19 18.30 84,000 15,500 1.3
#50 23/02/2024
18.40
-0.20
 1,527,100 18.60 18.70 18 91,700 36,800 1.0
#51 22/02/2024
18.60
-0.40
 1,251,200 19 19 18.40 51,900 116,500 -1.2
#52 21/02/2024
19
0.20
 1,111,300 18.80 19.20 18.50 76,700 7,600 1.3
#53 20/02/2024
18.80
0.20
 743,900 18.60 18.90 18.50 0 0 0
#54 19/02/2024
18.60
0.80
 2,686,700 17.80 19 17.80 140,400 15,000 2.3
#55 16/02/2024
17.80
0
 817,800 17.80 17.90 17.50 100 3,600 -0.1
#56 15/02/2024
17.80
0.50
 1,153,400 17.30 17.80 17 14,000 52,700 -0.7
#57 07/02/2024
17.30
-0.20
 1,675,800 17.50 18.10 17.20 0 75,800 -1.4
#58 06/02/2024
17.50
0.10
 339,000 17.40 17.80 17.10 3,600 26,500 -0.4
#59 05/02/2024
17.40
0.60
 857,200 16.80 17.40 16.60 34,600 0 0.6
#60 02/02/2024
16.80
-0.40
 1,171,200 17.20 17.30 16.80 46,900 116,300 -1.2
#61 01/02/2024
17.20
0.40
 778,800 16.80 17.20 16.80 29,300 0 0.5
#62 31/01/2024
16.80
-0.40
 1,335,600 17.20 17.40 16.60 13,900 47,400 -0.6
#63 30/01/2024
17.20
-0.10
 1,572,900 17.30 18.20 17 136,100 2,700 2.3
#64 29/01/2024
17.30
0.50
 1,498,700 16.80 18 16.80 26,100 9,900 0.3
#65 26/01/2024
16.80
1.10
 2,741,800 15.70 17.10 15.70 54,100 700 0.9
#66 25/01/2024
15.70
0.10
 571,400 15.60 15.90 15.60 0 0 0
#67 24/01/2024
15.60
-0.20
 627,200 15.80 15.90 15.50 0 8,700 -0.1
#68 23/01/2024
15.80
0.60
 1,927,500 15.20 15.90 15.20 12,100 100 0.2
#69 22/01/2024
15.20
0.10
 735,900 15.10 15.30 14.90 0 1,600 -0.0
#70 19/01/2024
15.10
0.40
 1,726,900 14.70 15.40 14.80 32,400 6,800 0.4
#71 18/01/2024
14.70
0
 351,100 14.70 14.80 14.60 6,900 0 0.1
#72 17/01/2024
14.70
0
 425,300 14.70 15.10 14.60 0 0 0
#73 16/01/2024
14.70
0.20
 581,900 14.50 14.70 14.50 0 0 0
#74 15/01/2024
14.50
0.10
 337,200 14.40 14.60 14.40 10,700 0 0.2
#75 12/01/2024
14.40
-0.50
 1,586,200 14.90 14.90 14.40 0 0 0
#76 11/01/2024
14.90
0
 662,700 14.90 15 14.80 5,800 100 0.1
#77 10/01/2024
14.90
0
 1,503,800 14.90 15.40 14.70 0 0 0
#78 09/01/2024
14.90
-0.10
 1,311,100 15 15.20 14.70 8,100 0 0.1
#79 08/01/2024
15
0.10
 1,316,900 14.90 15.40 14.80 6,300 200 0.1
#80 05/01/2024
14.90
0.50
 1,957,400 14.40 15 14.10 259,100 0 3.8
#81 04/01/2024
14.40
0.10
 1,632,100 14.30 14.70 14.30 9,200 7,600 0.0
#82 03/01/2024
14.30
0
 465,400 14.30 14.40 14.20 0 0 0
#83 02/01/2024
14.30
0.30
 958,100 14 14.50 14 4,800 0 0.1
#84 29/12/2023
14
0.10
 445,400 13.90 14.10 13.80 0 0 0
#85 28/12/2023
13.90
-0.30
 451,500 14.20 14.20 13.90 0 0 0
#86 27/12/2023
14.20
0
 573,800 14.20 14.30 14 0 0 0
#87 26/12/2023
14.20
0.30
 641,100 13.90 14.20 13.90 0 2,400 -0.0
#88 25/12/2023
13.90
0.10
 320,700 13.80 14 13.70 5,300 0 0.1
#89 22/12/2023
13.80
0
 512,800 13.80 14 13.40 0 5,000 -0.1
#90 21/12/2023
13.80
-0.10
 466,500 13.90 14.10 13.70 4,800 0 0.1
#91 20/12/2023
13.90
0.10
 257,500 13.80 14 13.80 0 0 0
#92 19/12/2023
13.80
-0.50
 1,816,300 14.30 14.50 13.30 0 6,000 -0.1
#93 18/12/2023
14.30
-0.10
 453,500 14.40 14.50 14.10 0 0 0
#94 15/12/2023
14.40
-0.30
 907,400 14.70 14.80 14.10 0 0 0
#95 14/12/2023
14.70
-0.30
 842,000 15 15.30 14.70 200 0 0.0
#96 13/12/2023
15
0
 865,300 15 15.20 14.80 273,000 0 4.0
#97 12/12/2023
15
0.50
 2,401,600 14.50 15.30 14.40 48,200 0 0.7
#98 11/12/2023
14.50
0.20
 553,400 14.30 14.70 14.10 0 0 0
#99 08/12/2023
14.30
-0.20
 787,600 14.50 14.70 14.10 8,000 0 0.1
#100 07/12/2023
14.50
-0.10
 1,120,200 14.60 14.80 14 8,000 19 0.1

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