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)
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
12/10/2021
15.37
 1,253,700 15.29 15.54 15.21 0 1,200 -0.0
11/10/2021
15.29
 829,700 15.29 15.54 15.04 100 900 -0.0
08/10/2021
15.29
 1,045,200 15.62 15.62 15.29 12,900 1,200 0.2
07/10/2021
15.62
 1,575,565 15.46 16.12 15.37 1,000 4,100 -0.1
06/10/2021
15.46
 1,657,800 15.54 15.79 15.21 5,000 100 0.1
05/10/2021
15.54
 1,165,475 15.71 15.87 14.96 0 7,900 -0.1
04/10/2021
15.71
 2,513,051 15.79 16.29 15.62 100 0 0.0
01/10/2021
15.79
 4,073,100 15.54 16.29 15.37 1,500 0 0.0
30/09/2021
15.54
 2,338,396 15.12 15.79 15.04 12,000 2,000 0.2
29/09/2021
15.12
 1,064,931 14.13 15.12 13.79 0 0 0
28/09/2021
14.13
 1,211,421 13.88 14.13 13.30 0 0 0
27/09/2021
13.88
 1,690,852 14.87 14.87 13.71 2,000 0 0.0
24/09/2021
14.87
 843,957 15.04 15.21 14.79 0 200 -0.0
23/09/2021
15.04
 1,169,046 15.46 15.62 14.96 0 2,200 -0.0
22/09/2021
15.46
 1,457,931 14.96 15.71 14.96 0 32,500 -0.6
21/09/2021
14.96
 1,574,926 15.29 15.29 14.63 0 300 -0.0
20/09/2021
15.29
 1,878,949 15.62 16.04 15.12 0 40,400 -0.8
17/09/2021
15.62
 2,307,986 15.21 15.79 14.87 5,000 5,200 -0.0
16/09/2021
15.21
 1,890,263 15.46 15.62 14.87 3,000 0 0.1
15/09/2021
15.46
 2,562,956 15.87 17.04 15.37 62,300 40,000 0.4
14/09/2021
15.87
 4,659,313 14.71 16.04 14.71 18,300 700 0.3
13/09/2021
14.71
 1,806,676 14.54 14.87 14.21 0 2,000 -0.0
10/09/2021
14.54
 764,400 14.54 14.71 14.29 0 0 0
09/09/2021
14.54
 664,560 14.21 14.54 14.21 0 0 0
08/09/2021
14.21
 1,392,570 14.29 14.71 13.96 0 0 0
07/09/2021
14.29
 3,103,820 15.12 15.12 13.96 3,500 0 0.1
06/09/2021
15.12
 2,019,839 15.37 15.54 15.12 9,200 10,000 -0.0
01/09/2021
15.37
 2,177,871 14.96 15.62 14.79 0 2,000 -0.0
31/08/2021
14.96
 2,221,726 15.04 15.21 14.54 0 8,000 -0.1
30/08/2021
15.04
 4,257,082 14.38 15.21 14.38 0 5,000 -0.1
27/08/2021
14.38
 1,594,600 13.96 14.46 13.63 2,000 0 0.0
26/08/2021
13.96
 1,595,250 13.63 14.29 13.46 8,000 3,500 0.1
25/08/2021
13.63
 1,119,960 13.71 13.79 13.21 0 0 0
24/08/2021
13.71
 1,472,377 14.54 14.79 13.54 11,000 18,000 -0.1
23/08/2021
14.54
 2,581,574 14.38 14.96 14.38 2,700 1,800 0.0
20/08/2021
14.38
 4,338,758 13.88 14.63 13.71 200 0 0.0
19/08/2021
13.88
 1,451,500 13.38 13.88 13.38 1,500 100 0.0
18/08/2021
13.38
 867,200 13.30 13.79 13.13 12,300 0 0.2
17/08/2021
13.30
 1,432,900 13.54 13.54 12.96 0 100 -0.0
16/08/2021
13.54
 1,602,600 13.79 14.21 13.38 10,700 0 0.2
13/08/2021
13.79
 2,222,828 13.30 14.04 12.71 0 1,800 -0.0
12/08/2021
13.30
 2,560,293 14.38 14.38 13.30 0 5,400 -0.1
11/08/2021
14.38
 1,830,332 14.13 14.46 13.63 0 4,200 -0.1
10/08/2021
14.13
 2,553,474 14.04 14.63 13.96 2,000 11,300 -0.2
09/08/2021
14.04
 3,554,168 12.80 14.04 12.80 600 600 0.0
06/08/2021
12.80
 1,629,500 13.05 13.30 12.80 0 12,200 -0.2
05/08/2021
13.05
 1,768,500 12.80 13.38 12.63 7,400 0 0.1
04/08/2021
12.80
 1,493,106 13.05 13.05 12.63 3,100 0 0.0
03/08/2021
13.05
 1,404,300 12.88 13.21 12.55 24,200 500 0.4
02/08/2021
12.88
 4,225,700 12.13 13.05 12.13 200 3,100 -0.0
30/07/2021
12.13
 1,480,500 11.72 12.38 11.72 400 25,300 -0.4
29/07/2021
11.72
 1,060,400 11.47 11.97 11.38 0 0 0
28/07/2021
11.47
 1,282,820 12.05 12.05 11.38 0 0 0
27/07/2021
12.05
 1,196,800 12.05 12.55 11.88 26,000 0 0.4
26/07/2021
12.05
 2,544,451 11.30 12.13 11.05 20,000 0 0.3
23/07/2021
11.30
 1,493,167 10.80 11.63 10.64 18,000 8,300 0.1
22/07/2021
10.80
 493,950 10.47 10.80 10.47 0 0 0
21/07/2021
10.47
 135,884 10.47 10.72 10.39 8,200 0 0.1
20/07/2021
10.47
 513,800 10.05 10.64 10.05 8,300 0 0.1
19/07/2021
10.05
 343,750 10.47 10.47 10.05 0 0 0
16/07/2021
10.47
 298,394 10.55 10.64 10.39 0 0 0
15/07/2021
10.55
 284,780 10.30 10.64 10.22 0 0 0
14/07/2021
10.30
 304,300 10.55 10.64 10.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |