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

21.70
-0.30
(-1.36%)
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)
31/01/2020
5.27
 53,280 5.44 5.44 5.27 1,000 0 0.0
30/01/2020
5.44
 0 5.44 5.44 5.44 0 0 0
22/01/2020
5.44
 200 5.44 5.44 5.44 0 0 0
21/01/2020
5.44
 144,060 5.35 5.44 5.35 1,200 0 0.0
20/01/2020
5.35
 2,900 5.35 5.53 5.35 1,700 0 0.0
17/01/2020
5.35
 3,000 5.35 5.35 5.35 3,000 0 0.0
16/01/2020
5.35
 9,740 5.44 5.44 5.35 900 0 0.0
15/01/2020
5.44
 200 5.35 5.53 5.44 0 0 0
14/01/2020
5.35
 11,898 5.44 5.44 5.35 600 0 0.0
13/01/2020
5.44
 722 5.44 5.44 5.44 500 0 0.0
10/01/2020
5.44
 500 5.35 5.53 5.44 0 0 0
09/01/2020
5.35
 2,000 5.62 5.62 5.35 700 0 0.0
08/01/2020
5.62
 51,400 5.62 5.62 5.53 51,000 0 0.3
07/01/2020
5.62
 670 5.53 5.62 5.62 0 0 0
06/01/2020
5.53
 63,900 5.53 5.62 5.53 60,400 0 0.4
03/01/2020
5.53
 40,000 5.53 5.62 5.53 30,000 0 0.2
02/01/2020
5.53
 68,660 6.06 6.06 5.53 20,000 0 0.1
31/12/2019
6.06
 20,090 5.62 6.06 6.06 0 90 -0.0
30/12/2019
5.62
 0 5.62 5.62 5.62 0 0 0
27/12/2019
5.62
 190 5.62 5.62 5.62 0 0 0
26/12/2019
5.62
 31,158 5.62 5.62 5.53 30,800 0 0.2
25/12/2019
5.62
 2,400 5.70 5.70 5.62 1,600 0 0.0
24/12/2019
5.70
 2,600 5.53 5.70 5.53 500 0 0.0
23/12/2019
5.53
 2,558 5.53 5.53 5.53 0 0 0
20/12/2019
5.53
 2,500 5.44 5.53 5.44 900 0 0.0
19/12/2019
5.44
 10,100 5.44 5.44 5.44 10,100 0 0.1
18/12/2019
5.44
 2,700 5.44 5.44 5.44 1,200 0 0.0
17/12/2019
5.44
 660 5.44 5.44 5.44 600 60 0.0
16/12/2019
5.44
 2,000 5.27 5.53 5.44 0 0 0
13/12/2019
5.27
 88,680 5.53 5.53 5.27 12,800 0 0.1
12/12/2019
5.53
 12,700 5.62 5.62 5.27 1,000 0 0.0
11/12/2019
5.62
 200 5.53 5.62 5.00 0 100 -0.0
10/12/2019
5.53
 2,750 5.53 5.53 5.53 2,300 0 0.0
09/12/2019
5.53
 8,600 5.53 5.70 5.53 6,300 0 0.0
06/12/2019
5.53
 6,330 5.44 5.53 5.53 0 0 0
05/12/2019
5.44
 0 5.44 5.44 5.44 0 0 0
04/12/2019
5.44
 1,800 5.53 5.53 5.44 1,700 0 0.0
03/12/2019
5.53
 2,326 5.53 5.53 5.53 2,300 0 0.0
02/12/2019
5.53
 2,600 5.53 5.62 5.53 400 0 0.0
29/11/2019
5.53
 900 5.53 5.53 5.53 0 0 0
28/11/2019
5.53
 4,010 5.53 5.53 5.53 3,700 0 0.0
27/11/2019
5.53
 3,700 5.44 5.53 5.53 0 0 0
26/11/2019
5.44
 400 5.44 5.53 5.44 200 0 0.0
25/11/2019
5.44
 5,200 5.62 5.62 5.44 2,400 3,500 -0.0
22/11/2019
5.62
 500 5.53 5.62 5.62 0 0 0
21/11/2019
5.53
 8,100 5.53 5.62 5.53 4,400 0 0.0
20/11/2019
5.53
 3,750 5.62 5.62 5.53 3,400 0 0.0
19/11/2019
5.62
 10,601 5.62 5.70 5.62 7,200 0 0.0
18/11/2019
5.62
 33,600 5.62 5.70 5.62 30,000 0 0.2
15/11/2019
5.62
 32,000 5.62 5.62 5.62 11,900 0 0.1
14/11/2019
5.62
 18,128 5.62 5.70 5.53 3,700 100 0.0
13/11/2019
5.62
 3,102 5.70 5.70 5.62 100 3,000 -0.0
12/11/2019
5.70
 104,000 5.62 5.70 5.62 101,200 103,200 -0.0
11/11/2019
5.62
 100,500 5.62 5.70 5.62 100 70,200 -0.5
08/11/2019
5.62
 650 5.62 5.62 5.62 600 0 0.0
07/11/2019
5.62
 13,600 5.62 5.70 5.62 13,300 100 0.1
06/11/2019
5.62
 21,977 5.70 5.70 5.62 11,600 10,200 0.0
05/11/2019
5.70
 199,570 5.62 5.70 5.53 15,600 0 0.1
04/11/2019
5.62
 27,445 5.70 5.70 5.62 12,200 15,000 -0.0
01/11/2019
5.70
 37,100 5.70 5.70 5.70 30,400 37,100 -0.0
31/10/2019
5.70
 53,500 5.70 5.79 5.70 30,100 51,700 -0.1
30/10/2019
5.70
 46,800 5.79 5.79 5.70 38,500 0 0.3
29/10/2019
5.79
 22,290 5.79 5.79 5.79 15,400 0 0.1
28/10/2019
5.79
 39,210 5.79 5.88 5.79 24,100 0 0.2
25/10/2019
5.79
 52,900 5.97 5.97 5.79 34,800 0 0.2
24/10/2019
5.97
 35,587 6.14 6.14 5.88 6,200 0 0.0
23/10/2019
6.14
 23,600 6.14 6.14 6.06 21,000 0 0.1
22/10/2019
6.14
 29,200 6.23 6.23 6.06 22,000 0 0.2
21/10/2019
6.23
 21,310 6.23 6.32 6.14 0 0 0
18/10/2019
6.23
 74,810 6.14 6.23 6.06 27,300 0 0.2
17/10/2019
6.14
 20,500 6.06 6.23 6.14 0 0 0
16/10/2019
6.06
 102,300 6.06 6.23 6.06 85,000 0 0.6
15/10/2019
6.06
 95,500 5.97 6.06 6.06 0 0 0
14/10/2019
5.97
 4,230 6.06 6.06 5.97 0 0 0
11/10/2019
6.06
 8,900 5.97 6.06 6.06 0 0 0
10/10/2019
5.97
 2,590 5.97 6.06 5.97 0 0 0
09/10/2019
5.97
 3,500 6.06 6.06 5.97 1,000 0 0.0
08/10/2019
6.06
 6,210 6.06 6.06 6.06 5,200 0 0.0
07/10/2019
6.06
 5,200 6.06 6.06 6.06 0 0 0
04/10/2019
6.06
 500 6.06 6.06 6.06 500 0 0.0
03/10/2019
6.06
 4,458 5.97 6.14 5.97 3,000 0 0.0
02/10/2019
5.97
 6,788 6.06 6.06 5.97 4,100 0 0.0
01/10/2019
6.06
 4,600 6.06 6.06 5.97 1,000 0 0.0
30/09/2019
6.06
 6,422 6.06 6.06 6.06 6,400 0 0.0
27/09/2019
6.06
 14,003 6.06 6.14 6.06 10,400 0 0.1
26/09/2019
6.06
 10,410 5.97 6.06 6.06 0 0 0
25/09/2019
5.97
 4,290 5.97 6.06 5.97 1,000 0 0.0
24/09/2019
5.97
 1,000 5.97 5.97 5.97 0 0 0
23/09/2019
5.97
 2,210 5.97 5.97 5.97 2,100 0 0.0
20/09/2019
5.97
 2,700 5.97 6.06 5.97 600 0 0.0
19/09/2019
5.97
 3,700 5.97 5.97 5.88 1,000 0 0.0
18/09/2019
5.97
 2,410 5.97 5.97 5.97 2,100 0 0.0
17/09/2019
5.97
 2,900 5.97 5.97 5.97 800 0 0.0
16/09/2019
5.97
 850 5.88 6.06 5.97 0 0 0
13/09/2019
5.88
 12,510 5.88 5.88 5.70 0 0 0
12/09/2019
5.88
 8,500 5.97 6.14 5.79 0 0 0
11/09/2019
5.97
 320 5.97 5.97 5.97 0 0 0
10/09/2019
5.97
 1,010 5.97 5.97 5.97 0 0 0
09/09/2019
5.97
 4,100 6.14 6.14 5.97 0 0 0
06/09/2019
6.14
 10,100 6.06 6.23 6.14 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |