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

22.80
-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)
07/07/2023
10.73
 1,008,600 10.37 10.83 10.18 0 37 -0.0
06/07/2023
10.37
 676,900 10.55 10.64 10.28 0 0 0
05/07/2023
10.55
 1,023,058 10.37 10.64 10.37 0 0 0
04/07/2023
10.37
 294,672 10.37 10.55 10.18 0 0 0
03/07/2023
10.37
 553,907 10.18 10.83 10.18 0 0 0
30/06/2023
10.18
 411,931 10.18 10.37 10.18 0 0 0
29/06/2023
10.18
 733,733 10.55 10.55 10.18 0 0 0
28/06/2023
10.55
 932,215 10.46 10.73 10.37 0 0 0
27/06/2023
10.46
 481,242 10.46 10.83 10.37 9,000 0 0.1
26/06/2023
10.46
 701,851 10.46 10.55 10.18 0 0 0
23/06/2023
10.46
 485,219 10.18 10.64 10.28 0 0 0
22/06/2023
10.18
 352,858 9.91 10.37 10.09 0 0 0
21/06/2023
9.91
 514,697 9.82 10.09 9.73 30 0 0.0
20/06/2023
9.82
 378,400 9.73 9.82 9.63 0 0 0
19/06/2023
9.73
 406,708 9.91 10.00 9.73 0 0 0
16/06/2023
9.91
 562,641 10.09 10.28 9.91 500 0 0.0
15/06/2023
10.09
 802,201 10.09 10.28 10.00 0 0 0
14/06/2023
10.09
 1,437,123 10.00 10.37 10.00 0 7 -0.0
13/06/2023
10.00
 503,016 10.09 10.28 9.82 0 0 0
12/06/2023
10.09
 459,300 9.73 10.18 9.82 0 0 0
09/06/2023
9.73
 201,500 9.73 9.82 9.63 500 0 0.0
08/06/2023
9.73
 950,596 10.09 10.18 9.73 0 1,200 -0.0
07/06/2023
10.09
 683,487 10.09 10.28 10.00 0 50 -0.0
06/06/2023
10.09
 461,777 10.28 10.28 10.00 0 8 -0.0
05/06/2023
10.28
 1,146,947 9.91 10.37 9.91 0 0 0
02/06/2023
9.91
 603,972 10.18 10.28 9.91 0 0 0
01/06/2023
10.18
 1,344,237 9.73 10.37 9.45 0 5,000 -0.1
31/05/2023
9.73
 738,100 9.63 10.00 9.63 0 0 0
30/05/2023
9.63
 1,147,369 9.54 9.91 9.54 0 1,110 -0.0
29/05/2023
9.54
 657,466 9.63 9.63 9.17 0 10 -0.0
26/05/2023
9.63
 462,702 9.36 9.63 9.36 0 23,002 -0.2
25/05/2023
9.36
 616,555 9.73 9.73 9.36 0 0 0
24/05/2023
9.73
 505,700 9.73 9.82 9.63 0 0 0
23/05/2023
9.73
 1,091,872 9.45 10.09 9.45 0 40 -0.0
22/05/2023
9.45
 602,986 9.27 9.54 9.27 0 30 -0.0
19/05/2023
9.27
 661,037 9.27 9.45 8.99 0 0 0
18/05/2023
9.27
 439,467 9.54 9.73 9.27 5,000 150 0.0
17/05/2023
9.54
 877,371 9.17 9.82 9.17 10,000 56 0.1
16/05/2023
9.17
 574,901 9.27 9.36 8.99 0 0 0
15/05/2023
9.27
 527,700 9.45 9.63 9.17 0 30 -0.0
12/05/2023
9.45
 424,600 9.45 9.63 9.36 0 5,860 -0.1
11/05/2023
9.45
 830,100 9.45 9.82 9.45 2,300 11,000 -0.1
10/05/2023
9.45
 260,960 9.36 9.63 9.27 0 30 -0.0
09/05/2023
9.36
 1,124,476 9.17 9.91 9.27 0 50 -0.0
08/05/2023
9.17
 2,019,041 8.35 9.17 8.35 0 10 -0.0
05/05/2023
8.35
 178,544 8.17 8.35 8.07 4,000 0 0.0
04/05/2023
8.17
 491,059 8.35 8.35 7.98 12,000 0 0.1
28/04/2023
8.35
 297,112 8.26 8.44 8.17 0 0 0
27/04/2023
8.26
 430,500 8.17 8.53 8.17 0 0 0
26/04/2023
8.17
 504,332 8.07 8.26 7.98 5,000 0 0.0
25/04/2023
8.07
 467,490 8.44 8.44 8.07 1,000 0 0.0
24/04/2023
8.44
 392,422 8.53 8.72 8.26 0 0 0
21/04/2023
8.53
 1,356,186 7.89 8.62 7.89 11,000 0 0.1
20/04/2023
7.89
 134,010 7.80 7.89 7.80 0 0 0
19/04/2023
7.80
 251,400 7.80 7.98 7.71 0 0 0
18/04/2023
7.80
 203,200 7.71 7.80 7.71 0 0 0
17/04/2023
7.71
 290,210 7.89 7.89 7.71 0 0 0
14/04/2023
7.89
 313,230 8.17 8.26 7.89 0 0 0
13/04/2023
8.17
 397,401 8.07 8.26 8.07 0 0 0
12/04/2023
8.07
 222,600 7.98 8.07 7.89 0 0 0
11/04/2023
7.98
 201,627 7.98 8.07 7.80 0 0 0
10/04/2023
7.98
 333,730 7.89 8.26 7.89 0 0 0
07/04/2023
7.89
 297,936 7.89 7.98 7.80 0 0 0
06/04/2023
7.89
 778,049 7.89 8.26 7.89 0 10 -0.0
05/04/2023
7.89
 272,953 7.89 8.07 7.89 0 0 0
04/04/2023
7.89
 661,860 7.61 7.98 7.61 0 0 0
03/04/2023
7.61
 219,200 7.52 7.61 7.52 0 0 0
31/03/2023
7.52
 134,012 7.52 7.61 7.43 0 0 0
30/03/2023
7.52
 127,500 7.43 7.61 7.43 0 0 0
29/03/2023
7.43
 201,120 7.52 7.61 7.43 0 0 0
28/03/2023
7.52
 230,408 7.52 7.61 7.43 0 0 0
27/03/2023
7.52
 73,600 7.52 7.52 7.43 0 0 0
24/03/2023
7.52
 183,725 7.43 7.52 7.43 0 0 0
23/03/2023
7.43
 79,050 7.43 7.52 7.34 30 0 0.0
22/03/2023
7.43
 195,212 7.52 7.52 7.43 0 0 0
21/03/2023
7.52
 113,320 7.52 7.52 7.34 0 0 0
20/03/2023
7.52
 116,102 7.52 7.52 7.43 0 0 0
17/03/2023
7.52
 174,600 7.52 7.61 7.43 0 0 0
16/03/2023
7.52
 123,529 7.61 7.61 7.43 0 0 0
15/03/2023
7.61
 178,600 7.43 7.71 7.52 0 0 0
14/03/2023
7.43
 274,778 7.71 7.71 7.43 0 0 0
13/03/2023
7.71
 251,935 7.89 7.98 7.71 0 0 0
10/03/2023
7.89
 577,079 7.61 7.98 7.52 0 500 -0.0
09/03/2023
7.61
 124,553 7.52 7.61 7.43 0 0 0
08/03/2023
7.52
 98,200 7.52 7.52 7.34 0 0 0
07/03/2023
7.52
 66,000 7.61 7.61 7.43 0 0 0
06/03/2023
7.61
 107,270 7.52 7.61 7.52 0 0 0
03/03/2023
7.52
 107,368 7.61 7.71 7.43 0 0 0
02/03/2023
7.61
 154,530 7.52 7.71 7.43 0 0 0
01/03/2023
7.52
 112,550 7.52 7.61 7.34 100 0 0.0
28/02/2023
7.52
 160,600 7.43 7.52 7.34 0 0 0
27/02/2023
7.43
 171,409 7.71 7.71 7.34 0 0 0
24/02/2023
7.71
 79,672 7.61 7.71 7.52 0 0 0
23/02/2023
7.61
 286,600 7.71 7.71 7.34 0 0 0
22/02/2023
7.71
 263,734 7.98 7.98 7.61 0 0 0
21/02/2023
7.98
 475,688 7.71 8.07 7.80 100 0 0.0
20/02/2023
7.71
 210,030 7.52 7.80 7.43 0 0 0
17/02/2023
7.52
 115,639 7.43 7.98 7.43 0 0 0
16/02/2023
7.43
 116,305 7.34 7.52 7.34 0 0 0
15/02/2023
7.34
 86,850 7.16 7.43 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |