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

22.60
0.10
(0.44%)
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
(2024-10-15) 		1.30 6.10% 13,277,600 -271,600 -5.8
20.90
22.60
22.60
2 tháng
(2024-09-16) 		-0.30 -1.31% 29,815,600 -806,000 -17.8
20.90
23.40
22.60
3 tháng
(2024-08-16) 		-1.99 -8.09% 53,813,100 -2,226,600 -51.5
20.90
25.55
22.60
6 tháng
(2024-05-20) 		1.47 6.95% 143,686,500 -3,396,500 -78.5
20.65
27.28
22.60
12 tháng
(2023-11-20) 		9.63 74.30% 275,867,100 -221,919 -23.5
12.39
27.28
22.60
24 tháng
(2022-11-25) 		15.81 232.88% 387,946,782 64,750 -19.8
6.61
27.28
22.60
36 tháng
(2021-11-30) 		2.50 12.46% 615,811,774 31,516 -21.0
5.05
27.28
22.60
60 tháng
(2019-12-11) 		16.98 302.39% 939,790,499 -5,821,186 -54.3
4.30
27.28
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
5.88
 91,055 5.88 5.97 5.79 0 0 0
23/06/2020
5.88
 177,040 6.14 6.23 5.88 0 0 0
22/06/2020
6.14
 494,500 5.88 6.32 5.79 0 0 0
19/06/2020
5.88
 94,500 5.70 5.88 5.70 0 0 0
18/06/2020
5.70
 89,941 5.88 5.88 5.70 0 0 0
17/06/2020
5.88
 116,500 5.88 5.88 5.79 0 0 0
16/06/2020
5.88
 151,790 5.97 5.97 5.79 0 0 0
15/06/2020
5.97
 150,280 6.14 6.14 5.79 0 0 0
12/06/2020
6.14
 291,076 5.79 6.14 5.62 0 0 0
11/06/2020
5.79
 1,107,304 5.70 6.23 5.70 0 0 0
10/06/2020
5.70
 159,734 5.79 5.79 5.62 0 0 0
09/06/2020
5.79
 163,770 5.70 5.88 5.62 0 0 0
08/06/2020
5.70
 457,125 5.88 6.06 5.70 0 0 0
05/06/2020
5.88
 493,800 5.62 5.97 5.70 0 0 0
04/06/2020
5.62
 86,545 5.53 5.62 5.44 3,500 0 0.0
03/06/2020
5.53
 73,719 5.53 5.62 5.53 0 0 0
02/06/2020
5.53
 192,960 5.62 5.62 5.53 0 0 0
01/06/2020
5.62
 95,905 5.62 5.70 5.53 0 100 -0.0
29/05/2020
5.62
 127,640 5.62 5.62 5.53 0 0 0
28/05/2020
5.62
 99,840 5.70 5.70 5.53 0 0 0
27/05/2020
5.70
 537,417 5.79 5.79 5.62 0 0 0
26/05/2020
5.79
 273,923 5.62 5.79 5.62 0 0 0
25/05/2020
5.62
 352,252 5.70 5.70 5.53 0 0 0
22/05/2020
5.70
 263,590 5.62 5.79 5.62 0 0 0
21/05/2020
5.62
 236,750 5.88 5.88 5.53 0 0 0
20/05/2020
5.88
 1,119,380 5.35 5.88 5.27 0 0 0
19/05/2020
5.35
 239,030 5.35 5.44 5.27 0 0 0
18/05/2020
5.35
 315,521 5.18 5.35 5.27 0 0 0
15/05/2020
5.18
 251,250 5.27 5.35 5.18 44,400 0 0.3
14/05/2020
5.27
 183,700 5.44 5.44 5.27 26,000 0 0.2
13/05/2020
5.44
 509,901 5.27 5.53 5.18 0 0 0
12/05/2020
5.27
 302,360 5.00 5.35 5.09 0 0 0
11/05/2020
5.00
 574,940 5.27 5.35 5.00 39,000 10,000 0.2
08/05/2020
5.27
 400,950 5.27 5.35 5.18 38,400 0 0.2
07/05/2020
5.27
 295,810 5.35 5.35 5.27 19,200 0 0.1
06/05/2020
5.35
 202,386 5.44 5.44 5.27 19,200 0 0.1
05/05/2020
5.44
 298,402 5.35 5.44 5.27 38,400 0 0.2
04/05/2020
5.35
 584,569 5.53 6.06 5.35 0 0 0
29/04/2020
5.53
 433,056 5.09 5.53 5.18 0 1,003 -0.0
28/04/2020
5.09
 535,410 5.18 5.27 5.09 19,200 408,500 -2.3
27/04/2020
5.18
 413,422 5.35 5.44 5.18 0 219,782 -1.3
24/04/2020
5.35
 964,627 5.27 5.53 5.09 0 700,000 -4.2
23/04/2020
5.27
 699,573 5.09 5.27 5.00 0 500,000 -2.9
22/04/2020
5.09
 654,560 5.00 5.18 4.91 41,000 500,000 -2.6
21/04/2020
5.00
 256,710 5.27 5.44 5.00 0 0 0
20/04/2020
5.27
 834,969 5.18 5.62 4.83 19,800 210,800 -1.2
17/04/2020
5.18
 422,300 5.27 5.53 5.09 0 156,700 -0.9
16/04/2020
5.27
 480,650 4.83 5.27 4.74 11,000 145,000 -0.7
15/04/2020
4.83
 661,199 4.39 4.83 4.39 0 500,000 -2.6
14/04/2020
4.39
 483,500 4.30 4.48 4.12 46,900 400,000 -1.7
13/04/2020
4.30
 398,700 4.39 4.39 4.21 46,800 246,000 -1.0
10/04/2020
4.39
 170,600 4.48 4.48 4.39 45,800 170,600 -0.6
09/04/2020
4.48
 171,000 4.39 4.65 4.39 600 168,500 -0.9
08/04/2020
4.39
 725,265 4.56 4.65 4.39 22,500 677,280 -3.3
07/04/2020
4.56
 9,793 4.56 4.56 4.56 4,400 90 0.0
06/04/2020
4.56
 8,900 4.56 4.65 4.48 2,500 0 0.0
03/04/2020
4.56
 2,300 4.39 4.65 4.48 0 0 0
01/04/2020
4.39
 50,200 4.39 4.48 4.39 9,900 0 0.0
31/03/2020
4.39
 13,022 4.39 4.48 4.39 4,200 8,500 -0.0
30/03/2020
4.39
 33,600 4.74 4.74 4.39 21,700 0 0.1
27/03/2020
4.74
 17,200 4.74 4.74 4.74 17,000 0 0.1
26/03/2020
4.74
 17,066 4.74 4.91 4.74 0 0 0
25/03/2020
4.74
 2,820 4.56 4.74 4.21 0 100 -0.0
24/03/2020
4.56
 21,800 4.56 4.56 4.56 21,800 0 0.1
23/03/2020
4.56
 24,200 4.65 4.65 4.56 4,700 0 0.0
20/03/2020
4.65
 400 4.83 4.83 4.65 100 0 0.0
19/03/2020
4.83
 39,376 4.91 4.91 4.65 2,600 0 0.0
18/03/2020
4.91
 1,683 4.91 4.91 4.91 0 0 0
17/03/2020
4.91
 46,200 4.83 4.91 4.74 42,100 0 0.2
16/03/2020
4.83
 23,310 4.65 4.83 4.65 4,500 0 0.0
13/03/2020
4.65
 8,030 4.91 4.91 4.65 5,000 0 0.0
12/03/2020
4.91
 69,500 4.91 4.91 4.83 66,200 0 0.4
11/03/2020
4.91
 110,730 4.91 5.00 4.91 48,000 0 0.3
10/03/2020
4.91
 13,900 4.83 4.91 4.83 6,100 0 0.0
09/03/2020
4.83
 9,500 5.00 5.00 4.74 2,000 0 0.0
06/03/2020
5.00
 15,403 5.09 5.09 5.00 15,000 0 0.1
05/03/2020
5.09
 5,020 5.00 5.09 5.00 0 0 0
04/03/2020
5.00
 7,000 4.91 5.00 4.91 2,500 0 0.0
03/03/2020
4.91
 5,797 4.91 4.91 4.91 5,700 0 0.0
02/03/2020
4.91
 11,020 4.91 5.00 4.91 1,600 0 0.0
28/02/2020
4.91
 6,600 5.00 5.00 4.91 5,000 0 0.0
27/02/2020
5.00
 7,286 5.00 5.00 5.00 5,900 0 0.0
26/02/2020
5.00
 8,500 5.00 5.00 5.00 6,100 0 0.0
25/02/2020
5.00
 11,713 4.91 5.00 4.91 1,600 0 0.0
24/02/2020
4.91
 5,500 5.18 5.18 4.91 4,100 0 0.0
21/02/2020
5.18
 9,700 5.18 5.18 5.18 6,100 0 0.0
20/02/2020
5.18
 8,305 5.18 5.18 5.09 1,600 0 0.0
19/02/2020
5.18
 3,800 5.00 5.18 5.00 1,000 0 0.0
18/02/2020
5.00
 13,736 5.00 5.09 5.00 6,600 100 0.0
17/02/2020
5.00
 4,200 5.09 5.09 5.00 2,900 100 0.0
14/02/2020
5.09
 24,300 5.18 5.18 5.09 22,000 0 0.1
13/02/2020
5.18
 8,200 5.18 5.18 5.09 3,300 0 0.0
12/02/2020
5.18
 11,020 5.09 5.18 5.09 7,800 0 0.0
11/02/2020
5.09
 6,000 5.09 5.18 5.09 3,800 0 0.0
10/02/2020
5.09
 11,076 5.09 5.09 5.09 8,700 0 0.1
07/02/2020
5.09
 8,795 5.09 5.18 5.09 3,000 0 0.0
06/02/2020
5.09
 28,100 5.00 5.09 5.00 0 0 0
05/02/2020
5.00
 17,776 4.91 5.00 4.91 3,500 0 0.0
04/02/2020
4.91
 2,200 5.09 5.09 4.91 1,000 0 0.0
03/02/2020
5.09
 79,000 5.27 5.27 4.74 78,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |