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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |