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

16.20
-0.10
(-0.61%)
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
(2025-12-29) 		0.60 3.82% 11,345,500 -1,800 -0.1
15.50
17.90
16.20
2 tháng
(2025-12-01) 		-0.20 -1.21% 14,622,900 -33,700 -0.6
15.50
17.90
16.20
3 tháng
(2025-10-30) 		-0.50 -2.98% 20,133,700 -134,900 -2.3
15.50
17.90
16.20
6 tháng
(2025-08-01) 		-3.50 -17.68% 61,439,600 -549,100 -10.6
15.50
21
16.20
12 tháng
(2025-02-03) 		-1.50 -8.44% 190,461,217 -88,514 -1.6
12.03
22.06
16.20
24 tháng
(2024-02-15) 		0.11 0.69% 456,248,813 -805,713 -25.0
12.03
25.83
16.20
36 tháng
(2023-02-13) 		9.61 143.67% 610,344,196 373,737 -10.2
6.69
25.83
16.20
60 tháng
(2021-02-23) 		8.82 117.95% 1,102,103,599 301,006 -11.9
4.78
25.83
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
10.55
 293,250 10.14 10.89 9.97 0 0 0
12/07/2021
10.14
 1,356,440 11.05 11.14 9.97 100 0 0.0
09/07/2021
11.05
 893,348 11.47 11.55 10.97 0 0 0
08/07/2021
11.47
 453,472 11.22 11.47 11.14 0 172 -0.0
07/07/2021
11.22
 688,692 11.05 11.22 10.97 0 400 -0.0
06/07/2021
11.05
 861,662 11.30 11.97 11.05 0 0 0
05/07/2021
11.30
 1,093,840 11.63 11.88 11.14 0 3,900 -0.1
02/07/2021
11.63
 658,931 11.63 11.80 11.55 0 0 0
01/07/2021
11.63
 764,216 11.80 12.05 11.55 0 0 0
30/06/2021
11.80
 1,408,511 11.47 11.97 11.47 4,700 0 0.1
29/06/2021
11.47
 1,248,346 11.22 12.05 11.22 0 7,500 -0.1
28/06/2021
11.22
 720,614 11.14 11.30 10.89 0 900 -0.0
25/06/2021
11.14
 596,650 10.97 11.22 10.89 100 12,000 -0.2
24/06/2021
10.97
 841,038 10.80 11.22 10.64 0 0 0
23/06/2021
10.80
 2,817,694 11.55 11.55 10.64 400 11,900 -0.2
22/06/2021
11.55
 1,166,160 12.05 12.13 11.38 0 0 0
21/06/2021
12.05
 3,454,083 10.97 12.05 10.97 7,500 4,000 0.0
18/06/2021
10.97
 3,532,152 9.97 10.97 10.14 23,100 9,600 0.2
17/06/2021
9.97
 706,500 9.64 10.05 9.56 0 22,000 -0.3
16/06/2021
9.64
 1,177,903 9.89 9.97 9.64 0 3,800 -0.0
15/06/2021
9.89
 865,363 10.14 10.14 9.89 0 0 0
14/06/2021
10.14
 842,197 10.22 10.39 9.97 0 0 0
11/06/2021
10.22
 1,095,725 10.30 10.72 10.22 8,000 0 0.1
10/06/2021
10.30
 1,711,473 9.81 10.39 9.72 0 2,900 -0.0
09/06/2021
9.81
 649,955 9.72 10.14 9.47 0 14,400 -0.2
08/06/2021
9.72
 984,840 9.89 10.22 9.56 0 1,100 -0.0
07/06/2021
9.89
 1,361,100 10.05 10.14 9.47 0 0 0
04/06/2021
10.05
 543,021 9.97 10.30 9.89 20,000 0 0.2
03/06/2021
9.97
 1,082,111 9.89 10.47 9.89 15,500 0 0.2
02/06/2021
9.89
 2,314,657 9.06 9.89 8.73 0 15,700 -0.2
01/06/2021
9.06
 579,400 9.31 9.31 8.97 0 0 0
31/05/2021
9.31
 398,200 9.39 9.39 9.14 0 0 0
28/05/2021
9.39
 636,588 9.47 9.81 9.39 0 700 -0.0
27/05/2021
9.47
 1,705,742 8.81 9.56 8.89 0 800 -0.0
26/05/2021
8.81
 441,100 8.64 8.89 8.48 0 0 0
25/05/2021
8.64
 148,300 8.73 8.73 8.56 0 0 0
24/05/2021
8.73
 328,325 8.48 8.81 8.48 0 0 0
21/05/2021
8.48
 377,800 8.48 8.64 8.48 0 0 0
20/05/2021
8.48
 207,720 8.56 8.56 8.39 0 0 0
19/05/2021
8.56
 227,932 8.73 8.73 8.39 0 0 0
18/05/2021
8.73
 195,205 8.81 8.89 8.56 0 0 0
17/05/2021
8.81
 140,340 9.06 9.14 8.73 6,200 0 0.1
14/05/2021
9.06
 1,127,970 8.39 9.14 8.39 0 24,900 -0.3
13/05/2021
8.39
 125,480 8.48 8.48 8.31 0 0 0
12/05/2021
8.48
 328,725 8.31 8.48 8.14 0 0 0
11/05/2021
8.31
 240,613 8.23 8.64 8.14 0 0 0
10/05/2021
8.23
 286,300 8.23 8.31 8.14 0 0 0
07/05/2021
8.23
 331,209 8.48 8.48 8.14 1,800 0 0.0
06/05/2021
8.48
 190,629 8.64 8.64 8.31 0 0 0
05/05/2021
8.64
 138,700 8.31 8.64 8.39 0 0 0
04/05/2021
8.31
 265,200 8.48 8.48 8.14 0 0 0
29/04/2021
8.48
 160,460 8.31 8.56 8.31 0 0 0
28/04/2021
8.31
 398,000 8.48 8.56 8.23 0 0 0
27/04/2021
8.48
 248,400 8.64 8.64 8.39 0 0 0
26/04/2021
8.64
 122,270 8.97 9.14 8.56 0 0 0
23/04/2021
8.97
 604,800 8.73 9.06 8.14 0 0 0
22/04/2021
8.73
 484,662 9.47 9.64 8.73 0 0 0
20/04/2021
9.47
 434,210 9.39 9.56 9.31 0 0 0
19/04/2021
9.39
 333,900 9.47 9.56 9.31 0 0 0
16/04/2021
9.47
 605,652 9.47 9.64 9.22 0 0 0
15/04/2021
9.47
 467,760 9.81 9.89 9.47 0 0 0
14/04/2021
9.81
 427,989 9.56 10.14 9.47 0 0 0
13/04/2021
9.56
 941,494 9.89 10.05 9.47 0 0 0
12/04/2021
9.89
 1,005,562 9.81 10.14 9.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |