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

16.60
-0.10
(-0.60%)
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
(2025-11-05) 		-0.70 -4.02% 4,906,100 -48,300 -0.8
16.50
17.40
16.60
2 tháng
(2025-10-06) 		-1.20 -6.70% 10,500,800 43,000 0.7
16.50
18.10
16.60
3 tháng
(2025-09-08) 		-1.80 -9.73% 15,959,400 -45,500 -0.9
16.50
19
16.60
6 tháng
(2025-06-09) 		-3.28 -16.42% 106,225,200 -825,700 -18.4
16.50
22.06
16.60
12 tháng
(2024-12-10) 		-3.56 -17.59% 205,128,327 -50,413 -1.3
12.03
22.06
16.60
24 tháng
(2023-12-18) 		3.69 28.41% 478,357,721 -365,213 -18.4
12.03
25.83
16.60
36 tháng
(2022-12-21) 		9.75 140.29% 602,913,976 422,037 -9.4
6.25
25.83
16.60
60 tháng
(2020-12-31) 		9.97 148.11% 1,098,236,438 350,906 -11.1
4.78
25.83
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
20.53
 3,433,159 19.86 21.19 18.95 0 0 0
08/03/2022
19.86
 3,169,245 19.69 21.19 19.11 500 0 0.0
07/03/2022
19.69
 4,278,355 17.95 19.69 18.03 0 0 0
04/03/2022
17.95
 2,014,217 18.28 18.45 17.70 0 400 -0.0
03/03/2022
18.28
 1,844,603 18.20 18.78 17.95 3,000 900 0.0
02/03/2022
18.20
 1,991,488 17.45 18.28 16.95 0 0 0
01/03/2022
17.45
 3,950,940 19.11 19.53 17.20 400 10,000 -0.2
28/02/2022
19.11
 3,490,440 17.45 19.11 17.45 1,400 1,700 -0.0
25/02/2022
17.45
 1,751,715 17.45 18.78 17.20 15,100 1,000 0.3
24/02/2022
17.45
 3,826,949 15.87 17.45 15.95 10,000 0 0.2
23/02/2022
15.87
 1,007,113 15.37 15.95 15.21 0 104,200 -2.0
22/02/2022
15.37
 752,243 15.71 15.71 15.21 1,000 0 0.0
21/02/2022
15.71
 633,456 15.79 15.79 15.37 0 100 -0.0
18/02/2022
15.79
 631,700 15.29 15.79 15.04 0 3,500 -0.1
17/02/2022
15.29
 341,283 15.21 15.54 15.21 0 400 -0.0
16/02/2022
15.21
 573,004 15.21 15.71 15.12 0 3,400 -0.1
15/02/2022
15.21
 1,044,657 15.79 15.79 14.87 3,000 0 0.1
14/02/2022
15.79
 783,622 16.45 16.79 15.79 0 0 0
11/02/2022
16.45
 1,596,480 15.37 16.62 15.79 4,400 0 0.1
10/02/2022
15.37
 1,239,776 14.04 15.37 13.88 0 4,900 -0.1
09/02/2022
14.04
 617,539 13.54 14.38 13.54 0 200 -0.0
08/02/2022
13.54
 715,526 12.80 13.54 12.80 0 6,400 -0.1
07/02/2022
12.80
 338,100 12.05 12.96 12.13 0 0 0
28/01/2022
12.05
 193,434 11.80 12.05 11.80 200 0 0.0
27/01/2022
11.80
 228,760 11.80 12.13 11.80 5,200 0 0.1
26/01/2022
11.80
 334,500 11.97 12.30 11.80 56,500 800 0.8
25/01/2022
11.97
 364,573 11.88 12.05 11.55 0 0 0
24/01/2022
11.88
 423,480 12.88 12.88 11.88 36,100 1,100 0.5
21/01/2022
12.88
 411,970 13.13 13.30 12.80 13,000 0 0.2
20/01/2022
13.13
 537,500 12.71 13.13 12.30 0 0 0
19/01/2022
12.71
 477,100 12.30 13.05 12.30 1,900 0 0.0
18/01/2022
12.30
 935,600 12.38 12.38 11.30 1,700 0 0.0
17/01/2022
12.38
 922,621 13.71 14.29 12.38 0 15,000 -0.2
14/01/2022
13.71
 951,983 14.54 14.54 13.63 2,700 0 0.0
13/01/2022
14.54
 485,000 15.21 15.46 14.54 0 700 -0.0
12/01/2022
15.21
 600,876 15.04 15.79 14.79 0 0 0
11/01/2022
15.04
 1,355,869 15.46 15.71 14.54 0 0 0
10/01/2022
15.46
 2,847,665 16.87 16.95 15.29 0 0 0
07/01/2022
16.87
 881,387 17.04 17.28 16.79 0 5,000 -0.1
06/01/2022
17.04
 1,063,187 16.95 17.70 16.79 0 0 0
05/01/2022
16.95
 1,968,535 17.45 17.53 16.87 1,000 2,000 -0.0
04/01/2022
17.45
 961,576 17.53 17.70 17.20 0 0 0
31/12/2021
17.53
 793,333 18.36 18.36 17.45 0 0 0
30/12/2021
18.36
 1,318,962 17.20 18.45 16.45 0 0 0
29/12/2021
17.20
 3,359,751 18.86 18.86 17.12 15,000 3,200 0.2
28/12/2021
18.86
 3,224,320 20.11 20.19 18.53 2,000 29,805 -0.7
27/12/2021
20.11
 894,643 19.78 20.28 19.28 0 0 0
24/12/2021
19.78
 1,868,787 20.69 21.02 19.78 0 0 0
23/12/2021
20.69
 1,962,692 20.77 21.61 20.28 5,100 0 0.1
22/12/2021
20.77
 3,043,571 22.19 22.69 20.61 0 2,733 -0.1
21/12/2021
22.19
 2,693,740 21.85 23.10 21.77 1,005 700 0.0
20/12/2021
21.85
 1,585,271 21.85 22.27 21.44 0 3,600 -0.1
17/12/2021
21.85
 2,626,000 21.61 22.27 21.44 0 1,200 -0.0
16/12/2021
21.61
 1,213,627 21.61 21.94 21.19 3,020 400 0.1
15/12/2021
21.61
 1,491,500 21.85 22.10 21.36 7,100 800 0.2
14/12/2021
21.85
 4,306,912 20.36 21.94 20.03 0 1,200 -0.0
13/12/2021
20.36
 1,181,348 20.36 20.77 20.11 14,000 6,200 0.2
10/12/2021
20.36
 2,276,493 19.69 20.77 19.69 6,600 8,200 -0.0
09/12/2021
19.69
 489,776 19.28 19.86 19.11 0 700 -0.0
08/12/2021
19.28
 1,081,519 19.69 19.86 19.11 900 7,200 -0.1
07/12/2021
19.69
 535,811 19.11 19.78 19.03 0 600 -0.0
06/12/2021
19.11
 910,807 20.28 20.36 18.53 2,500 1,900 0.0
03/12/2021
20.28
 3,571,622 19.44 20.77 19.61 13,200 13,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |