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)
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
31/07/2020
4.32
 69,540 4.32 4.32 4.24 0 0 0
30/07/2020
4.32
 51,400 4.15 4.32 4.15 0 0 0
29/07/2020
4.15
 85,900 4.32 4.40 4.15 0 0 0
28/07/2020
4.32
 71,800 4.15 4.32 4.15 0 0 0
27/07/2020
4.15
 153,960 4.40 4.40 4.15 0 0 0
24/07/2020
4.40
 180,020 4.49 4.57 4.32 0 0 0
23/07/2020
4.49
 194,500 4.65 4.65 4.40 0 0 0
22/07/2020
4.65
 113,900 4.65 4.65 4.57 0 0 0
21/07/2020
4.65
 191,030 4.74 4.82 4.65 0 0 0
20/07/2020
4.74
 182,700 4.90 4.90 4.74 0 0 0
17/07/2020
4.90
 121,600 4.99 4.99 4.82 0 0 0
16/07/2020
4.99
 111,900 4.82 4.99 4.82 0 0 0
15/07/2020
4.82
 343,820 4.99 4.99 4.82 0 0 0
14/07/2020
4.99
 47,610 4.90 4.99 4.82 0 1,400 -0.0
13/07/2020
4.90
 115,609 4.90 4.99 4.82 0 0 0
10/07/2020
4.90
 128,370 4.99 4.99 4.82 0 0 0
09/07/2020
4.99
 85,852 4.90 4.99 4.90 0 0 0
08/07/2020
4.90
 32,018 4.82 4.90 4.82 0 0 0
07/07/2020
4.82
 73,020 4.99 4.99 4.82 0 0 0
06/07/2020
4.99
 73,610 4.82 4.99 4.82 0 0 0
03/07/2020
4.82
 82,972 4.90 4.99 4.82 0 0 0
02/07/2020
4.90
 53,600 4.99 4.99 4.82 0 0 0
01/07/2020
4.99
 68,940 4.90 4.99 4.90 0 0 0
30/06/2020
4.90
 241,120 4.90 5.07 4.74 0 0 0
29/06/2020
4.90
 808,224 5.40 5.40 4.90 3,000 0 0.0
26/06/2020
5.40
 69,218 5.57 5.65 5.40 0 0 0
25/06/2020
5.57
 82,800 5.57 5.57 5.40 0 0 0
24/06/2020
5.57
 91,055 5.57 5.65 5.48 0 0 0
23/06/2020
5.57
 177,040 5.82 5.90 5.57 0 0 0
22/06/2020
5.82
 494,500 5.57 5.98 5.48 0 0 0
19/06/2020
5.57
 94,500 5.40 5.57 5.40 0 0 0
18/06/2020
5.40
 89,941 5.57 5.57 5.40 0 0 0
17/06/2020
5.57
 116,500 5.57 5.57 5.48 0 0 0
16/06/2020
5.57
 151,790 5.65 5.65 5.48 0 0 0
15/06/2020
5.65
 150,280 5.82 5.82 5.48 0 0 0
12/06/2020
5.82
 291,076 5.48 5.82 5.32 0 0 0
11/06/2020
5.48
 1,107,304 5.40 5.90 5.40 0 0 0
10/06/2020
5.40
 159,734 5.48 5.48 5.32 0 0 0
09/06/2020
5.48
 163,770 5.40 5.57 5.32 0 0 0
08/06/2020
5.40
 457,125 5.57 5.73 5.40 0 0 0
05/06/2020
5.57
 493,800 5.32 5.65 5.40 0 0 0
04/06/2020
5.32
 86,545 5.24 5.32 5.15 3,500 0 0.0
03/06/2020
5.24
 73,719 5.24 5.32 5.24 0 0 0
02/06/2020
5.24
 192,960 5.32 5.32 5.24 0 0 0
01/06/2020
5.32
 95,905 5.32 5.40 5.24 0 100 -0.0
29/05/2020
5.32
 127,640 5.32 5.32 5.24 0 0 0
28/05/2020
5.32
 99,840 5.40 5.40 5.24 0 0 0
27/05/2020
5.40
 537,417 5.48 5.48 5.32 0 0 0
26/05/2020
5.48
 273,923 5.32 5.48 5.32 0 0 0
25/05/2020
5.32
 352,252 5.40 5.40 5.24 0 0 0
22/05/2020
5.40
 263,590 5.32 5.48 5.32 0 0 0
21/05/2020
5.32
 236,750 5.57 5.57 5.24 0 0 0
20/05/2020
5.57
 1,119,380 5.07 5.57 4.99 0 0 0
19/05/2020
5.07
 239,030 5.07 5.15 4.99 0 0 0
18/05/2020
5.07
 315,521 4.90 5.07 4.99 0 0 0
15/05/2020
4.90
 251,250 4.99 5.07 4.90 44,400 0 0.3
14/05/2020
4.99
 183,700 5.15 5.15 4.99 26,000 0 0.2
13/05/2020
5.15
 509,901 4.99 5.24 4.90 0 0 0
12/05/2020
4.99
 302,360 4.74 5.07 4.82 0 0 0
11/05/2020
4.74
 574,940 4.99 5.07 4.74 39,000 10,000 0.2
08/05/2020
4.99
 400,950 4.99 5.07 4.90 38,400 0 0.2
07/05/2020
4.99
 295,810 5.07 5.07 4.99 19,200 0 0.1
06/05/2020
5.07
 202,386 5.15 5.15 4.99 19,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |