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)
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
02/12/2021
19.44
 623,938 19.36 19.78 19.28 0 3,000 -0.1
01/12/2021
19.36
 1,132,496 19.03 19.86 18.95 3,900 300 0.1
30/11/2021
19.03
 1,251,950 18.86 19.94 18.70 13 5,800 -0.1
29/11/2021
18.86
 768,170 19.11 19.11 18.28 0 60 -0.0
26/11/2021
19.11
 1,005,891 19.20 19.61 18.95 0 0 0
25/11/2021
19.20
 518,245 19.20 19.53 19.11 13,000 0 0.3
24/11/2021
19.20
 801,036 19.53 19.69 19.11 0 50 -0.0
23/11/2021
19.53
 879,224 18.45 19.61 18.53 60 0 0.0
22/11/2021
18.45
 838,527 18.36 19.20 18.28 0 0 0
19/11/2021
18.36
 2,719,424 19.53 19.94 18.28 0 0 0
18/11/2021
19.53
 3,005,841 20.36 20.44 19.44 3,000 0 0.1
17/11/2021
20.36
 809,741 20.61 20.77 20.28 0 600 -0.0
16/11/2021
20.61
 1,260,829 20.61 21.11 20.36 0 0 0
15/11/2021
20.61
 3,180,738 19.94 20.94 19.61 2,000 0 0.0
12/11/2021
19.94
 1,109,055 19.86 20.28 19.61 0 0 0
11/11/2021
19.86
 1,161,384 20.19 20.19 19.78 1,000 0 0.0
10/11/2021
20.19
 2,059,611 19.94 20.77 19.61 0 4,200 -0.1
09/11/2021
19.94
 1,214,020 19.94 20.11 19.69 0 18,600 -0.4
08/11/2021
19.94
 1,202,914 20.03 20.44 19.69 4,000 100 0.1
05/11/2021
20.03
 2,298,920 18.86 20.69 18.45 4,300 100 0.1
04/11/2021
18.86
 1,182,176 18.86 19.28 18.70 21,600 100 0.5
03/11/2021
18.86
 2,351,766 19.61 20.28 18.12 0 500 -0.0
02/11/2021
19.61
 1,719,354 19.20 19.78 18.78 200 5,000 -0.1
01/11/2021
19.20
 1,576,845 19.78 19.94 18.95 1,700 33,000 -0.7
29/10/2021
19.78
 1,354,681 19.86 20.28 19.44 700 7,900 -0.2
28/10/2021
19.86
 2,343,800 18.70 19.94 18.36 0 14,800 -0.3
27/10/2021
18.70
 1,709,700 19.03 19.11 18.61 0 2,200 -0.0
26/10/2021
19.03
 2,270,900 18.61 19.36 17.70 100 9,500 -0.2
25/10/2021
18.61
 4,347,300 16.95 18.61 16.95 54,400 6,000 1.1
22/10/2021
16.95
 2,438,400 16.45 16.95 16.20 0 0 0
21/10/2021
16.45
 1,686,400 16.54 16.70 16.20 0 0 0
20/10/2021
16.54
 2,762,900 16.12 16.95 15.87 0 8,000 -0.2
19/10/2021
16.12
 1,763,800 15.87 16.37 15.46 2,500 2,000 0.0
18/10/2021
15.87
 2,586,300 16.37 16.45 15.87 2,000 200 0
15/10/2021
16.37
 1,797,000 16.62 16.79 16.20 0 0 0
14/10/2021
16.62
 2,736,600 16.45 17.04 16.37 2,100 0 0.0
13/10/2021
16.45
 4,926,700 15.37 16.62 15.37 100 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |