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)
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
09/04/2021
9.81
 367,883 9.89 9.97 9.72 0 0 0
08/04/2021
9.89
 763,956 9.56 10.14 9.56 0 0 0
07/04/2021
9.56
 534,485 9.39 9.64 9.31 0 0 0
06/04/2021
9.39
 707,482 9.64 9.64 9.31 0 0 0
05/04/2021
9.64
 468,562 9.97 10.05 9.47 0 0 0
02/04/2021
9.97
 609,378 9.89 10.80 9.81 0 0 0
01/04/2021
9.89
 1,813,910 9.06 9.89 9.06 0 9,000 -0.1
31/03/2021
9.06
 448,219 8.81 9.06 8.73 0 0 0
30/03/2021
8.81
 183,600 8.89 8.89 8.64 0 1,300 -0.0
29/03/2021
8.89
 195,487 8.64 8.89 8.56 0 0 0
26/03/2021
8.64
 555,796 8.81 8.81 8.31 0 0 0
25/03/2021
8.81
 250,950 8.97 8.97 8.81 0 0 0
24/03/2021
8.97
 578,442 8.97 9.06 8.64 0 0 0
23/03/2021
8.97
 392,945 8.97 9.06 8.81 0 0 0
22/03/2021
8.97
 845,519 9.22 9.22 8.89 0 100 -0.0
19/03/2021
9.22
 355,695 9.14 9.22 8.97 0 2,425 -0.0
18/03/2021
9.14
 435,170 9.31 9.39 9.06 0 3,150 -0.0
17/03/2021
9.31
 1,046,235 8.81 9.39 8.81 0 7,900 -0.1
16/03/2021
8.81
 389,661 8.97 8.97 8.81 0 7,300 -0.1
15/03/2021
8.97
 838,709 9.06 9.06 8.73 0 2,200 -0.0
12/03/2021
9.06
 566,320 9.22 9.22 8.97 0 100 -0.0
11/03/2021
9.22
 766,820 9.31 9.39 9.06 10,000 0 0.1
10/03/2021
9.31
 840,900 9.06 9.56 9.06 0 4,000 -0.0
09/03/2021
9.06
 720,030 9.22 9.22 8.73 0 0 0
08/03/2021
9.22
 1,079,704 9.47 9.56 8.89 0 0 0
05/03/2021
9.47
 1,745,090 8.97 9.72 8.81 5,600 0 0.1
04/03/2021
8.97
 1,892,967 8.23 8.97 8.48 10,100 24,500 -0.2
03/03/2021
8.23
 2,157,551 7.48 8.23 7.48 6,600 4,000 0.0
02/03/2021
7.48
 771,250 7.31 7.56 7.31 0 5,000 -0.0
01/03/2021
7.31
 257,312 6.98 7.31 6.90 14,500 0 0.1
26/02/2021
6.98
 470,623 6.98 6.98 6.65 0 1,300 -0.0
25/02/2021
6.98
 498,806 7.23 7.31 6.98 0 0 0
24/02/2021
7.23
 580,230 7.48 7.73 6.90 0 0 0
23/02/2021
7.48
 1,311,566 6.90 7.56 6.65 1,300 0 0.0
22/02/2021
6.90
 558,650 6.73 6.90 6.65 0 0 0
19/02/2021
6.73
 229,100 6.56 6.73 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |