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

19
-1.20
(-5.94%)
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)
21/12/2020
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
23/09/2020
5.15
 57,400 5.15 5.24 5.15 0 14,200 -0.1
22/09/2020
5.15
 158,434 5.24 5.24 5.07 0 57,000 -0.4
21/09/2020
5.24
 725,400 5.07 5.32 4.99 0 97,000 -0.6
18/09/2020
5.07
 164,100 5.07 5.07 4.99 0 22,700 -0.1
17/09/2020
5.07
 122,360 4.99 5.07 4.90 0 54,900 -0.3
16/09/2020
4.99
 267,010 4.65 5.07 4.65 0 91,700 -0.5
15/09/2020
4.65
 97,810 4.74 4.82 4.65 0 20,000 -0.1
14/09/2020
4.74
 47,260 4.74 4.82 4.74 100 20,500 -0.1
11/09/2020
4.74
 71,905 4.74 4.82 4.74 0 20,000 -0.1
10/09/2020
4.74
 80,210 4.74 4.82 4.65 0 17,300 -0.1
09/09/2020
4.74
 26,290 4.74 4.74 4.65 0 17,200 -0.1
08/09/2020
4.74
 24,900 4.65 4.74 4.65 0 20,000 -0.1
07/09/2020
4.65
 83,500 4.74 4.74 4.65 0 20,300 -0.1
04/09/2020
4.74
 58,600 4.74 4.74 4.65 0 20,300 -0.1
03/09/2020
4.74
 37,510 4.82 4.82 4.65 0 0 0
01/09/2020
4.82
 74,476 4.74 4.82 4.65 0 32,000 -0.2
31/08/2020
4.74
 102,200 4.74 4.82 4.74 0 38,100 -0.2
28/08/2020
4.74
 80,590 4.82 4.82 4.74 0 15,400 -0.1
27/08/2020
4.82
 183,800 4.74 4.82 4.65 0 141,500 -0.8
26/08/2020
4.74
 164,817 4.82 4.82 4.65 0 40,200 -0.2
25/08/2020
4.82
 218,401 4.74 4.82 4.74 0 21,400 -0.1
24/08/2020
4.74
 68,876 4.82 4.90 4.74 0 30,100 -0.2
21/08/2020
4.82
 108,310 4.65 4.90 4.65 0 66,800 -0.4
20/08/2020
4.65
 60,010 4.65 4.65 4.57 0 20,900 -0.1
19/08/2020
4.65
 104,900 4.57 4.65 4.57 0 42,300 -0.2
18/08/2020
4.57
 47,410 4.57 4.65 4.49 0 21,400 -0.1
17/08/2020
4.57
 30,758 4.49 4.57 4.57 0 12,300 -0.1
14/08/2020
4.49
 57,605 4.65 4.65 4.49 0 20,300 -0.1
13/08/2020
4.65
 62,400 4.57 4.65 4.57 0 42,600 -0.2
12/08/2020
4.57
 63,740 4.57 4.57 4.57 0 12,700 -0.1
11/08/2020
4.57
 12,720 4.65 4.65 4.57 0 0 0
10/08/2020
4.65
 91,130 4.49 4.65 4.49 0 33,200 -0.2
07/08/2020
4.49
 13,600 4.40 4.49 4.49 0 0 0
06/08/2020
4.40
 56,040 4.49 4.57 4.40 0 19,500 -0.1
05/08/2020
4.49
 60,650 4.40 4.49 4.32 0 22,700 -0.1
04/08/2020
4.40
 30,000 4.40 4.49 4.40 0 0 0
03/08/2020
4.40
 71,600 4.32 4.57 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |