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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |