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)
18/02/2021
6.56
 343,477 6.32 6.56 6.07 0 0 0
17/02/2021
6.32
 90,630 5.98 6.32 6.07 0 0 0
09/02/2021
5.98
 151,205 5.98 6.15 5.90 0 0 0
08/02/2021
5.98
 116,000 6.15 6.15 5.82 0 0 0
05/02/2021
6.15
 55,520 6.15 6.23 6.07 0 0 0
04/02/2021
6.15
 67,720 6.07 6.23 5.98 0 0 0
03/02/2021
6.07
 151,500 5.98 6.23 5.98 0 0 0
02/02/2021
5.98
 63,200 5.98 5.98 5.82 0 200 -0.0
01/02/2021
5.98
 175,400 6.07 6.23 5.82 0 0 0
29/01/2021
6.07
 227,700 5.98 6.23 5.40 0 2,500 -0.0
28/01/2021
5.98
 462,900 6.65 6.65 5.98 3,800 1,500 0.0
27/01/2021
6.65
 189,900 6.73 6.81 6.56 0 0 0
26/01/2021
6.73
 437,700 6.81 6.90 6.56 0 0 0
25/01/2021
6.81
 628,108 6.73 7.06 6.65 2,500 0 0.0
22/01/2021
6.73
 233,800 6.73 6.81 6.56 0 0 0
21/01/2021
6.73
 316,400 6.73 6.81 6.40 5,000 0 0.0
20/01/2021
6.73
 268,700 6.65 6.73 6.40 100 0 0.0
19/01/2021
6.65
 595,400 7.06 7.06 6.40 200 0 0.0
18/01/2021
7.06
 881,129 6.81 7.15 6.81 1,500 0 0.0
15/01/2021
6.81
 420,305 6.81 6.98 6.73 0 0 0
14/01/2021
6.81
 208,460 6.81 6.90 6.73 0 0 0
13/01/2021
6.81
 666,284 6.98 7.06 6.81 0 0 0
12/01/2021
6.98
 637,600 6.65 7.15 6.65 0 5,000 -0.0
11/01/2021
6.65
 287,700 6.65 6.73 6.56 0 0 0
08/01/2021
6.65
 376,601 6.65 6.90 6.56 0 0 0
07/01/2021
6.65
 166,640 6.65 6.65 6.48 0 2,200 -0.0
06/01/2021
6.65
 314,090 6.73 6.81 6.56 0 0 0
05/01/2021
6.73
 332,020 6.65 6.73 6.56 0 0 0
04/01/2021
6.65
 314,900 6.73 6.81 6.65 0 0 0
31/12/2020
6.73
 189,800 6.73 6.81 6.65 0 0 0
30/12/2020
6.73
 597,139 6.56 6.90 6.56 0 0 0
29/12/2020
6.56
 157,064 6.56 6.56 6.48 0 0 0
28/12/2020
6.56
 299,986 6.56 6.73 6.40 0 0 0
25/12/2020
6.56
 427,627 6.48 6.56 6.32 200 0 0.0
24/12/2020
6.48
 336,185 6.48 6.56 6.32 0 0 0
23/12/2020
6.48
 620,031 6.73 6.90 6.48 0 0 0
22/12/2020
6.73
 1,450,235 6.23 6.81 6.15 0 0 0
21/12/2020
6.23
 316,285 6.23 6.32 6.15 0 0 0
18/12/2020
6.23
 233,743 6.23 6.32 6.15 0 0 0
17/12/2020
6.23
 384,000 6.32 6.32 6.15 0 0 0
16/12/2020
6.32
 377,700 6.23 6.40 6.15 0 0 0
15/12/2020
6.23
 421,120 6.15 6.32 6.07 0 0 0
14/12/2020
6.15
 409,850 6.15 6.32 6.07 2,700 0 0.0
11/12/2020
6.15
 315,010 6.23 6.23 6.07 0 0 0
10/12/2020
6.23
 336,510 6.40 6.40 6.15 0 0 0
09/12/2020
6.40
 157,440 6.40 6.56 6.32 0 0 0
08/12/2020
6.40
 680,730 6.23 6.73 6.15 0 0 0
07/12/2020
6.23
 459,840 5.98 6.23 5.98 0 0 0
04/12/2020
5.98
 123,871 5.90 5.98 5.82 0 0 0
03/12/2020
5.90
 171,445 5.90 5.98 5.82 0 0 0
02/12/2020
5.90
 295,190 5.98 6.15 5.82 0 0 0
01/12/2020
5.98
 253,005 5.82 6.07 5.57 0 0 0
30/11/2020
5.82
 771,760 5.90 5.90 5.73 0 2,800 -0.0
27/11/2020
5.90
 404,195 5.90 5.90 5.82 0 0 0
26/11/2020
5.90
 178,450 5.98 5.98 5.82 0 0 0
25/11/2020
5.98
 840,058 5.57 6.07 5.57 2,800 2,800 -0.0
24/11/2020
5.57
 460,720 5.57 5.65 5.48 0 0 0
23/11/2020
5.57
 322,800 5.73 5.73 5.40 300 0 0.0
20/11/2020
5.73
 228,995 5.82 5.82 5.57 0 0 0
19/11/2020
5.82
 1,188,843 5.65 5.90 5.15 2,100 0 0.0
18/11/2020
5.65
 1,749,776 6.23 6.23 5.65 6,700 0 0.0
17/11/2020
6.23
 868,470 6.48 6.73 6.15 6,000 0 0.0
16/11/2020
6.48
 1,236,809 6.98 6.98 6.48 0 0 0
13/11/2020
6.98
 455,918 7.23 7.23 6.81 0 0 0
12/11/2020
7.23
 1,034,000 6.98 7.65 6.56 0 2,900 -0.0
11/11/2020
6.98
 488,500 6.98 6.98 6.65 0 0 0
10/11/2020
6.98
 792,600 7.06 7.15 6.65 0 0 0
09/11/2020
7.06
 552,399 6.98 7.23 6.90 0 0 0
06/11/2020
6.98
 527,720 6.98 7.15 6.73 0 0 0
05/11/2020
6.98
 572,880 7.15 7.23 6.90 0 0 0
04/11/2020
7.15
 381,690 7.15 7.31 6.98 0 0 0
03/11/2020
7.15
 489,001 7.06 7.48 7.06 0 900 -0.0
02/11/2020
7.06
 1,059,657 6.56 7.15 6.65 0 0 0
30/10/2020
6.56
 264,350 6.40 6.56 6.40 0 0 0
29/10/2020
6.40
 258,412 6.73 6.81 6.40 0 0 0
28/10/2020
6.73
 727,128 6.65 6.98 6.56 200 0 0.0
27/10/2020
6.65
 212,820 6.65 6.73 6.56 0 0 0
26/10/2020
6.65
 528,480 6.65 6.90 6.48 0 0 0
23/10/2020
6.65
 369,429 6.98 7.23 6.40 0 0 0
22/10/2020
6.98
 1,212,540 6.48 7.06 6.65 0 0 0
21/10/2020
6.48
 1,076,910 5.90 6.48 5.90 0 0 0
20/10/2020
5.90
 388,400 5.90 6.07 5.90 0 0 0
19/10/2020
5.90
 72,075 5.82 5.98 5.82 0 0 0
16/10/2020
5.82
 387,200 5.73 6.07 5.73 0 100 -0.0
15/10/2020
5.73
 323,940 5.73 5.98 5.73 0 0 0
14/10/2020
5.73
 181,200 5.98 5.98 5.73 0 0 0
13/10/2020
5.98
 301,900 5.98 5.98 5.82 0 0 0
12/10/2020
5.98
 517,100 5.98 6.23 5.90 0 0 0
09/10/2020
5.98
 944,800 5.48 5.98 5.57 0 0 0
08/10/2020
5.48
 900,650 4.99 5.48 4.90 0 411,900 -2.6
07/10/2020
4.99
 217,060 5.15 5.15 4.99 0 5,600 -0.0
06/10/2020
5.15
 220,644 5.24 5.24 4.99 0 600 -0.0
05/10/2020
5.24
 167,311 5.07 5.24 5.15 0 99,100 -0.6
02/10/2020
5.07
 219,820 5.15 5.24 5.07 0 37,900 -0.2
01/10/2020
5.15
 312,610 5.07 5.24 5.15 0 57,000 -0.4
30/09/2020
5.07
 159,466 5.15 5.24 5.07 0 57,000 -0.4
29/09/2020
5.15
 131,670 5.24 5.24 5.07 0 52,200 -0.3
28/09/2020
5.24
 248,720 4.99 5.24 4.90 0 88,600 -0.5
25/09/2020
4.99
 210,175 5.15 5.15 4.99 0 24,000 -0.1
24/09/2020
5.15
 201,431 5.15 5.15 4.99 0 16,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |