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

18.80
-1.40
(-6.93%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |