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

20.20
-0.10
(-0.49%)
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
(2026-02-11) 		3.80 23.03% 29,311,800 264,200 3.6
16.50
20.30
20.20
2 tháng
(2026-01-12) 		3.80 23.03% 43,427,400 265,100 3.6
16.20
20.30
20.20
3 tháng
(2025-12-15) 		4.50 28.48% 46,896,200 279,900 3.8
15.50
20.30
20.20
6 tháng
(2025-09-15) 		1.30 6.84% 61,621,400 170,700 1.8
15.50
20.30
20.20
12 tháng
(2025-03-18) 		2.59 14.64% 205,669,000 243,487 2.4
12.03
22.06
20.20
24 tháng
(2024-03-25) 		1.84 9.95% 460,620,437 -536,113 -21.0
12.03
25.83
20.20
36 tháng
(2023-03-29) 		13.26 188.48% 638,282,195 657,007 -6.3
7.04
25.83
20.20
60 tháng
(2021-04-08) 		10.41 105.29% 1,111,397,285 608,181 -7.8
4.78
25.83
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
10.55
 364,034 10.47 10.55 10.39 0 1,100 -0.0
29/07/2022
10.47
 338,449 10.55 10.72 10.22 0 0 0
28/07/2022
10.55
 342,903 10.47 10.80 10.55 0 0 0
27/07/2022
10.47
 271,507 10.39 10.47 10.30 0 0 0
26/07/2022
10.39
 281,600 10.47 10.64 10.30 0 0 0
25/07/2022
10.47
 251,300 10.80 10.89 10.47 0 0 0
22/07/2022
10.80
 312,203 10.64 10.89 10.64 0 0 0
21/07/2022
10.64
 567,540 10.89 11.22 10.64 0 0 0
20/07/2022
10.89
 521,100 10.72 10.97 10.72 0 0 0
19/07/2022
10.72
 426,200 10.80 10.89 10.39 0 0 0
18/07/2022
10.80
 309,663 10.72 11.05 10.72 0 0 0
15/07/2022
10.72
 297,840 10.97 11.14 10.72 0 0 0
14/07/2022
10.97
 717,522 10.55 11.14 10.30 0 0 0
13/07/2022
10.55
 643,826 10.22 10.72 10.22 0 0 0
12/07/2022
10.22
 326,300 10.05 10.30 10.05 0 0 0
11/07/2022
10.05
 235,200 10.30 10.30 9.97 0 0 0
08/07/2022
10.30
 232,500 9.97 10.30 10.05 0 0 0
07/07/2022
9.97
 449,400 9.81 10.30 9.64 0 0 0
06/07/2022
9.81
 559,200 10.22 10.22 9.81 0 0 0
05/07/2022
10.22
 457,810 10.72 10.72 10.22 0 0 0
04/07/2022
10.72
 333,700 10.64 10.89 10.55 0 0 0
01/07/2022
10.64
 409,200 10.89 10.89 10.30 0 0 0
30/06/2022
10.89
 613,156 10.72 11.30 10.72 0 0 0
29/06/2022
10.72
 433,600 10.47 10.72 10.47 0 0 0
28/06/2022
10.47
 701,510 10.47 10.89 10.14 0 0 0
27/06/2022
10.47
 537,312 10.64 10.97 10.47 0 0 0
24/06/2022
10.64
 345,200 10.47 10.97 10.47 0 0 0
23/06/2022
10.47
 594,100 10.14 10.55 10.05 0 0 0
22/06/2022
10.14
 406,056 10.05 10.39 9.89 0 0 0
21/06/2022
10.05
 568,600 10.39 10.64 9.97 1,000 0 0.0
20/06/2022
10.39
 540,036 11.14 11.63 10.39 0 0 0
17/06/2022
11.14
 757,468 11.55 11.55 10.64 0 0 0
16/06/2022
11.55
 369,830 11.38 11.80 11.38 0 0 0
15/06/2022
11.38
 578,800 11.88 11.88 11.05 1,000 0 0.0
14/06/2022
11.88
 611,040 11.38 11.97 10.80 0 0 0
13/06/2022
11.38
 1,332,401 12.63 12.88 11.38 0 0 0
10/06/2022
12.63
 1,199,650 13.54 13.54 12.63 0 0 0
09/06/2022
13.54
 482,411 13.63 13.88 13.46 0 0 0
08/06/2022
13.63
 1,080,782 13.96 14.21 13.63 0 0 0
07/06/2022
13.96
 1,019,118 13.79 14.04 12.88 0 0 0
06/06/2022
13.79
 1,165,951 14.04 14.38 13.71 0 0 0
03/06/2022
14.04
 1,187,276 13.63 14.38 13.46 0 0 0
02/06/2022
13.63
 564,131 13.88 14.13 13.46 0 0 0
01/06/2022
13.88
 967,129 13.54 14.46 13.21 0 0 0
31/05/2022
13.54
 1,954,650 12.80 14.04 12.13 0 0 0
30/05/2022
12.80
 395,851 12.88 12.96 12.55 0 0 0
27/05/2022
12.88
 542,529 12.96 13.30 12.63 100 0 0.0
26/05/2022
12.96
 1,655,142 11.88 13.05 11.97 0 0 0
25/05/2022
11.88
 641,063 11.38 11.97 10.97 0 0 0
24/05/2022
11.38
 357,712 11.47 11.55 11.05 0 0 0
23/05/2022
11.47
 325,457 11.80 12.05 11.05 0 0 0
20/05/2022
11.80
 570,202 12.05 12.22 11.63 0 0 0
19/05/2022
12.05
 496,507 11.97 12.13 11.22 0 0 0
18/05/2022
11.97
 465,314 11.22 12.30 11.38 0 0 0
17/05/2022
11.22
 476,611 10.22 11.22 9.97 0 0 0
16/05/2022
10.22
 485,145 9.72 10.64 9.81 5,800 0 0.1
13/05/2022
9.72
 933,283 10.72 11.05 9.72 0 0 0
12/05/2022
10.72
 486,912 11.80 12.05 10.72 0 0 0
11/05/2022
11.80
 228,164 11.55 12.13 11.55 0 0 0
10/05/2022
11.55
 634,252 11.22 11.80 10.47 0 0 0
09/05/2022
11.22
 1,097,896 12.46 12.46 11.22 0 100 -0.0
06/05/2022
12.46
 322,014 13.13 13.21 12.46 0 0 0
05/05/2022
13.13
 579,174 13.38 13.54 12.88 2,000 0 0.0
04/05/2022
13.38
 365,300 13.54 13.63 13.30 0 0 0
29/04/2022
13.54
 611,526 13.05 13.71 12.88 0 0 0
28/04/2022
13.05
 790,000 12.88 13.71 12.71 100 100 -0
27/04/2022
12.88
 538,058 12.55 12.96 12.30 0 5,500 -0.1
26/04/2022
12.55
 637,427 11.88 12.55 10.80 0 100 -0.0
25/04/2022
11.88
 1,605,610 13.13 13.30 11.88 0 400 -0.0
22/04/2022
13.13
 2,136,500 14.54 14.87 13.13 5,700 2,900 0.0
21/04/2022
14.54
 1,155,200 15.79 15.79 14.21 0 0 0
20/04/2022
15.79
 690,400 16.70 17.04 15.12 0 3,200 -0.1
19/04/2022
16.70
 2,260,200 15.71 17.20 15.46 0 0 0
18/04/2022
15.71
 880,700 15.71 16.20 15.37 0 700 -0.0
15/04/2022
15.71
 873,200 16.29 16.70 15.71 0 0 0
14/04/2022
16.29
 1,348,700 14.87 16.29 14.79 0 0 0
13/04/2022
14.87
 652,555 14.46 15.04 13.54 0 3,000 -0.0
12/04/2022
14.46
 638,161 15.37 15.37 14.46 2,000 700 0.0
08/04/2022
15.37
 496,246 15.79 15.95 15.37 0 0 0
07/04/2022
15.79
 881,350 15.95 16.29 15.54 0 0 0
06/04/2022
15.95
 926,993 16.37 16.37 15.87 0 0 0
05/04/2022
16.37
 500,202 16.37 16.62 16.20 200 0 0.0
04/04/2022
16.37
 1,403,810 16.70 16.95 16.20 0 0 0
01/04/2022
16.70
 956,737 16.54 16.87 16.20 0 0 0
31/03/2022
16.54
 731,714 16.79 17.20 16.54 0 0 0
30/03/2022
16.79
 2,142,379 17.78 17.78 16.20 0 0 0
29/03/2022
17.78
 1,339,968 17.62 18.12 17.53 0 0 0
28/03/2022
17.62
 1,403,539 17.45 18.03 17.12 0 0 0
25/03/2022
17.45
 1,636,550 17.62 18.03 17.12 0 0 0
24/03/2022
17.62
 1,272,628 17.62 18.20 17.62 0 3,175 -0.1
23/03/2022
17.62
 1,620,917 17.62 17.95 17.53 0 0 0
22/03/2022
17.62
 2,019,003 16.45 17.95 16.45 0 1,300 -0.0
21/03/2022
16.45
 1,169,506 16.62 16.95 16.29 100 0 0.0
18/03/2022
16.62
 1,235,342 16.45 17.12 16.45 0 20,000 -0.4
17/03/2022
16.45
 2,352,814 17.78 18.12 16.20 0 0 0
16/03/2022
17.78
 873,516 17.53 18.20 17.12 0 0 0
15/03/2022
17.53
 1,953,299 17.95 17.95 16.45 1,000 0 0.0
14/03/2022
17.95
 2,336,322 19.94 20.36 17.95 0 0 0
11/03/2022
19.94
 2,951,320 19.69 21.02 19.69 5,000 0 0.1
10/03/2022
19.69
 1,904,991 20.53 20.77 19.11 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |