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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |