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

23
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
(2024-08-19) 		-1.98 -7.94% 24,847,900 -1,396,900 -33.0
22.30
25.55
22.90
2 tháng
(2024-07-22) 		-0.15 -0.66% 55,010,400 -3,143,600 -76.4
21.90
25.55
22.90
3 tháng
(2024-06-20) 		0.62 2.77% 90,578,400 -2,551,300 -60.0
21.42
27.28
22.90
6 tháng
(2024-03-22) 		3.88 20.42% 164,041,400 -369,200 -17.7
17.77
27.28
22.90
12 tháng
(2023-09-25) 		10.89 90.74% 269,130,100 638,141 -5.3
11.24
27.28
22.90
24 tháng
(2022-09-29) 		12.07 111.53% 372,213,089 850,450 -2.5
5.05
27.28
22.90
36 tháng
(2021-10-04) 		6.31 38.07% 662,711,657 816,066 -3.8
5.05
27.28
22.90
60 tháng
(2019-10-15) 		16.84 278.18% 913,532,445 -4,758,886 -35.1
4.30
27.28
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
18.54
 872,700 18.06 18.63 18.06 17,100 18,900 -0.0
23/04/2024
17.96
 1,015,200 17.77 18.15 17.67 50,100 29,400 0.4
22/04/2024
17.77
 2,270,900 18.83 18.83 17.67 115,900 51,400 1.2
19/04/2024
18.83
 3,757,400 20.65 20.65 18.83 8,000 98,500 -1.9
17/04/2024
20.84
 893,800 21.32 21.42 20.55 316,800 61,300 5.6
16/04/2024
21.13
 1,273,400 20.84 21.23 20.36 355,200 68,100 6.3
15/04/2024
20.84
 2,122,100 21.61 22.67 20.84 296,900 111,800 4.1
12/04/2024
21.61
 964,700 20.75 21.71 20.75 300,400 78,300 4.9
11/04/2024
20.75
 971,700 20.17 21.03 19.79 47,700 76,100 -0.6
10/04/2024
20.17
 401,400 20.65 20.75 20.07 900 52,200 -1.1
09/04/2024
20.55
 842,900 19.50 20.55 19.40 72,600 66,000 0.1
08/04/2024
19.50
 1,732,500 21.03 21.32 19.50 63,200 106,400 -0.9
05/04/2024
21.03
 1,183,300 21.61 21.80 21.03 85,900 20,800 1.4
04/04/2024
21.42
 1,337,400 21.71 22.28 21.13 125,000 28,400 2.2
03/04/2024
21.71
 4,261,700 19.98 21.80 19.98 274,800 74,800 4.5
02/04/2024
19.88
 515,600 19.79 19.88 19.40 8,900 1,400 0.2
01/04/2024
19.79
 409,400 19.98 20.07 19.50 300 17,500 -0.4
29/03/2024
19.98
 956,900 19.79 20.46 19.69 69,900 300 1.4
28/03/2024
19.79
 587,800 19.69 19.88 19.50 8,500 8,000 0.0
27/03/2024
19.69
 570,300 19.69 20.07 19.50 0 0 0
26/03/2024
19.79
 705,500 19.50 19.88 19.50 2,000 0 0.0
25/03/2024
19.50
 1,457,300 19.02 19.98 19.02 12,900 38,700 -0.5
22/03/2024
19.02
 711,500 19.21 19.40 18.92 7,700 36,300 -0.6
21/03/2024
19.21
 864,600 19.02 19.50 18.83 0 40,600 -0.8
20/03/2024
19.02
 904,000 18.44 19.11 18.06 68,500 21,200 0.9
19/03/2024
18.44
 955,700 18.63 18.92 18.44 27,500 8,100 0.4
18/03/2024
18.63
 3,404,700 20.55 20.55 18.54 41,600 172,600 -2.7
15/03/2024
20.55
 733,900 20.65 20.84 20.36 600 84,000 -1.8
14/03/2024
20.65
 674,900 20.94 21.13 20.46 100 101,300 -2.2
13/03/2024
20.94
 1,132,000 19.98 21.03 19.98 147,400 4,500 3.1
12/03/2024
19.98
 693,000 19.50 20.07 19.50 43,100 21,700 0.4
11/03/2024
19.50
 822,200 19.79 20.07 19.40 138,000 1,300 2.8
08/03/2024
19.79
 754,500 19.50 19.79 19.21 17,000 50,100 -0.7
07/03/2024
19.50
 559,200 19.59 20.07 19.21 34,200 0 0.7
06/03/2024
19.59
 1,075,300 19.69 19.98 19.21 1,100 73,100 -1.5
05/03/2024
19.69
 1,179,000 19.11 19.69 19.11 57,500 31,000 0.6
04/03/2024
19.11
 661,900 18.92 19.31 18.83 0 98,000 -1.9
01/03/2024
18.92
 750,300 18.92 19.11 18.73 4,800 45,100 -0.8
29/02/2024
18.92
 580,600 19.02 19.21 18.73 1,800 55,700 -1.1
28/02/2024
19.02
 791,700 18.92 19.40 18.92 28,700 97,500 -1.4
27/02/2024
18.92
 1,682,500 17.96 19.21 17.96 170,400 45,600 2.4
26/02/2024
17.96
 996,800 17.67 18.25 17.58 84,000 15,500 1.3
23/02/2024
17.67
 1,527,100 17.86 17.96 17.29 91,700 36,800 1.0
22/02/2024
17.86
 1,251,200 18.25 18.25 17.67 51,900 116,500 -1.2
21/02/2024
18.25
 1,111,300 18.06 18.44 17.77 76,700 7,600 1.3
20/02/2024
18.06
 743,900 17.86 18.15 17.77 0 0 0
19/02/2024
17.86
 2,686,700 17.10 18.25 17.10 140,400 15,000 2.3
16/02/2024
17.10
 817,800 17.10 17.19 16.81 100 3,600 -0.1
15/02/2024
17.10
 1,153,400 16.62 17.10 16.33 14,000 52,700 -0.7
07/02/2024
16.62
 1,675,800 16.81 17.38 16.52 0 75,800 -1.4
06/02/2024
16.81
 339,000 16.71 17.10 16.42 3,600 26,500 -0.4
05/02/2024
16.71
 857,200 16.14 16.71 15.94 34,600 0 0.6
02/02/2024
16.14
 1,171,200 16.52 16.62 16.14 46,900 116,300 -1.2
01/02/2024
16.52
 778,800 16.14 16.52 16.14 29,300 0 0.5
31/01/2024
16.14
 1,335,600 16.52 16.71 15.94 13,900 47,400 -0.6
30/01/2024
16.52
 1,572,900 16.62 17.48 16.33 136,100 2,700 2.3
29/01/2024
16.62
 1,498,700 16.14 17.29 16.14 26,100 9,900 0.3
26/01/2024
16.14
 2,741,800 15.08 16.42 15.08 54,100 700 0.9
25/01/2024
15.08
 571,400 14.98 15.27 14.98 0 0 0
24/01/2024
14.98
 627,200 15.18 15.27 14.89 0 8,700 -0.1
23/01/2024
15.18
 1,927,500 14.60 15.27 14.60 12,100 100 0.2
22/01/2024
14.60
 735,900 14.50 14.70 14.31 0 1,600 -0.0
19/01/2024
14.50
 1,726,900 14.12 14.79 14.22 32,400 6,800 0.4
18/01/2024
14.12
 351,100 14.12 14.22 14.02 6,900 0 0.1
17/01/2024
14.12
 425,300 14.12 14.50 14.02 0 0 0
16/01/2024
14.12
 581,900 13.93 14.12 13.93 0 0 0
15/01/2024
13.93
 337,200 13.83 14.02 13.83 10,700 0 0.2
12/01/2024
13.83
 1,586,200 14.31 14.31 13.83 0 0 0
11/01/2024
14.31
 662,700 14.31 14.41 14.22 5,800 100 0.1
10/01/2024
14.31
 1,503,800 14.31 14.79 14.12 0 0 0
09/01/2024
14.31
 1,311,100 14.41 14.60 14.12 8,100 0 0.1
08/01/2024
14.41
 1,316,900 14.31 14.79 14.22 6,300 200 0.1
05/01/2024
14.31
 1,957,400 13.83 14.41 13.54 259,100 0 3.8
04/01/2024
13.83
 1,632,100 13.73 14.12 13.73 9,200 7,600 0.0
03/01/2024
13.73
 465,400 13.73 13.83 13.64 0 0 0
02/01/2024
13.73
 958,100 13.45 13.93 13.45 4,800 0 0.1
29/12/2023
13.45
 445,400 13.35 13.54 13.25 0 0 0
28/12/2023
13.35
 451,500 13.64 13.64 13.35 0 0 0
27/12/2023
13.64
 573,800 13.64 13.73 13.45 0 0 0
26/12/2023
13.64
 641,100 13.35 13.64 13.35 0 2,400 -0.0
25/12/2023
13.35
 320,700 13.25 13.45 13.16 5,300 0 0.1
22/12/2023
13.25
 512,800 13.25 13.45 12.87 0 5,000 -0.1
21/12/2023
13.25
 466,500 13.35 13.54 13.16 4,800 0 0.1
20/12/2023
13.35
 257,500 13.25 13.45 13.25 0 0 0
19/12/2023
13.25
 1,816,300 13.73 13.93 12.77 0 6,000 -0.1
18/12/2023
13.73
 453,500 13.83 13.93 13.54 0 0 0
15/12/2023
13.83
 907,400 14.12 14.22 13.54 0 0 0
14/12/2023
14.12
 842,000 14.41 14.70 14.12 200 0 0.0
13/12/2023
14.41
 865,300 14.41 14.60 14.22 273,000 0 4.0
12/12/2023
14.41
 2,401,600 13.93 14.70 13.83 48,200 0 0.7
11/12/2023
13.93
 553,400 13.73 14.12 13.54 0 0 0
08/12/2023
13.73
 787,600 13.93 14.12 13.54 8,000 0 0.1
07/12/2023
13.93
 1,120,200 14.02 14.22 13.45 8,000 19 0.1
06/12/2023
14.02
 2,528,700 13.35 14.22 13.35 0 20 -0.0
05/12/2023
13.35
 762,700 13.25 13.35 13.06 19,400 80 0.3
04/12/2023
13.25
 719,800 12.97 13.35 12.97 5,000 0 0.1
01/12/2023
12.97
 559,300 12.39 12.97 12.58 138,300 0 0
30/11/2023
12.39
 496,600 12.97 13.25 12.39 0 0 0
29/11/2023
12.97
 571,000 12.87 13.35 12.97 0 0 0
28/11/2023
12.87
 309,600 12.97 13.06 12.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |