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)
05/05/2020
5.15
 298,402 5.07 5.15 4.99 38,400 0 0.2
04/05/2020
5.07
 584,569 5.24 5.73 5.07 0 0 0
29/04/2020
5.24
 433,056 4.82 5.24 4.90 0 1,003 -0.0
28/04/2020
4.82
 535,410 4.90 4.99 4.82 19,200 408,500 -2.3
27/04/2020
4.90
 413,422 5.07 5.15 4.90 0 219,782 -1.3
24/04/2020
5.07
 964,627 4.99 5.24 4.82 0 700,000 -4.2
23/04/2020
4.99
 699,573 4.82 4.99 4.74 0 500,000 -2.9
22/04/2020
4.82
 654,560 4.74 4.90 4.65 41,000 500,000 -2.6
21/04/2020
4.74
 256,710 4.99 5.15 4.74 0 0 0
20/04/2020
4.99
 834,969 4.90 5.32 4.57 19,800 210,800 -1.2
17/04/2020
4.90
 422,300 4.99 5.24 4.82 0 156,700 -0.9
16/04/2020
4.99
 480,650 4.57 4.99 4.49 11,000 145,000 -0.7
15/04/2020
4.57
 661,199 4.15 4.57 4.15 0 500,000 -2.6
14/04/2020
4.15
 483,500 4.07 4.24 3.91 46,900 400,000 -1.7
13/04/2020
4.07
 398,700 4.15 4.15 3.99 46,800 246,000 -1.0
10/04/2020
4.15
 170,600 4.24 4.24 4.15 45,800 170,600 -0.6
09/04/2020
4.24
 171,000 4.15 4.40 4.15 600 168,500 -0.9
08/04/2020
4.15
 725,265 4.32 4.40 4.15 22,500 677,280 -3.3
07/04/2020
4.32
 9,793 4.32 4.32 4.32 4,400 90 0.0
06/04/2020
4.32
 8,900 4.32 4.40 4.24 2,500 0 0.0
03/04/2020
4.32
 2,300 4.15 4.40 4.24 0 0 0
01/04/2020
4.15
 50,200 4.15 4.24 4.15 9,900 0 0.0
31/03/2020
4.15
 13,022 4.15 4.24 4.15 4,200 8,500 -0.0
30/03/2020
4.15
 33,600 4.49 4.49 4.15 21,700 0 0.1
27/03/2020
4.49
 17,200 4.49 4.49 4.49 17,000 0 0.1
26/03/2020
4.49
 17,066 4.49 4.65 4.49 0 0 0
25/03/2020
4.49
 2,820 4.32 4.49 3.99 0 100 -0.0
24/03/2020
4.32
 21,800 4.32 4.32 4.32 21,800 0 0.1
23/03/2020
4.32
 24,200 4.40 4.40 4.32 4,700 0 0.0
20/03/2020
4.40
 400 4.57 4.57 4.40 100 0 0.0
19/03/2020
4.57
 39,376 4.65 4.65 4.40 2,600 0 0.0
18/03/2020
4.65
 1,683 4.65 4.65 4.65 0 0 0
17/03/2020
4.65
 46,200 4.57 4.65 4.49 42,100 0 0.2
16/03/2020
4.57
 23,310 4.40 4.57 4.40 4,500 0 0.0
13/03/2020
4.40
 8,030 4.65 4.65 4.40 5,000 0 0.0
12/03/2020
4.65
 69,500 4.65 4.65 4.57 66,200 0 0.4
11/03/2020
4.65
 110,730 4.65 4.74 4.65 48,000 0 0.3
10/03/2020
4.65
 13,900 4.57 4.65 4.57 6,100 0 0.0
09/03/2020
4.57
 9,500 4.74 4.74 4.49 2,000 0 0.0
06/03/2020
4.74
 15,403 4.82 4.82 4.74 15,000 0 0.1
05/03/2020
4.82
 5,020 4.74 4.82 4.74 0 0 0
04/03/2020
4.74
 7,000 4.65 4.74 4.65 2,500 0 0.0
03/03/2020
4.65
 5,797 4.65 4.65 4.65 5,700 0 0.0
02/03/2020
4.65
 11,020 4.65 4.74 4.65 1,600 0 0.0
28/02/2020
4.65
 6,600 4.74 4.74 4.65 5,000 0 0.0
27/02/2020
4.74
 7,286 4.74 4.74 4.74 5,900 0 0.0
26/02/2020
4.74
 8,500 4.74 4.74 4.74 6,100 0 0.0
25/02/2020
4.74
 11,713 4.65 4.74 4.65 1,600 0 0.0
24/02/2020
4.65
 5,500 4.90 4.90 4.65 4,100 0 0.0
21/02/2020
4.90
 9,700 4.90 4.90 4.90 6,100 0 0.0
20/02/2020
4.90
 8,305 4.90 4.90 4.82 1,600 0 0.0
19/02/2020
4.90
 3,800 4.74 4.90 4.74 1,000 0 0.0
18/02/2020
4.74
 13,736 4.74 4.82 4.74 6,600 100 0.0
17/02/2020
4.74
 4,200 4.82 4.82 4.74 2,900 100 0.0
14/02/2020
4.82
 24,300 4.90 4.90 4.82 22,000 0 0.1
13/02/2020
4.90
 8,200 4.90 4.90 4.82 3,300 0 0.0
12/02/2020
4.90
 11,020 4.82 4.90 4.82 7,800 0 0.0
11/02/2020
4.82
 6,000 4.82 4.90 4.82 3,800 0 0.0
10/02/2020
4.82
 11,076 4.82 4.82 4.82 8,700 0 0.1
07/02/2020
4.82
 8,795 4.82 4.90 4.82 3,000 0 0.0
06/02/2020
4.82
 28,100 4.74 4.82 4.74 0 0 0
05/02/2020
4.74
 17,776 4.65 4.74 4.65 3,500 0 0.0
04/02/2020
4.65
 2,200 4.82 4.82 4.65 1,000 0 0.0
03/02/2020
4.82
 79,000 4.99 4.99 4.49 78,000 0 0.5
31/01/2020
4.99
 53,280 5.15 5.15 4.99 1,000 0 0.0
30/01/2020
5.15
 0 5.15 5.15 5.15 0 0 0
22/01/2020
5.15
 200 5.15 5.15 5.15 0 0 0
21/01/2020
5.15
 144,060 5.07 5.15 5.07 1,200 0 0.0
20/01/2020
5.07
 2,900 5.07 5.24 5.07 1,700 0 0.0
17/01/2020
5.07
 3,000 5.07 5.07 5.07 3,000 0 0.0
16/01/2020
5.07
 9,740 5.15 5.15 5.07 900 0 0.0
15/01/2020
5.15
 200 5.07 5.24 5.15 0 0 0
14/01/2020
5.07
 11,898 5.15 5.15 5.07 600 0 0.0
13/01/2020
5.15
 722 5.15 5.15 5.15 500 0 0.0
10/01/2020
5.15
 500 5.07 5.24 5.15 0 0 0
09/01/2020
5.07
 2,000 5.32 5.32 5.07 700 0 0.0
08/01/2020
5.32
 51,400 5.32 5.32 5.24 51,000 0 0.3
07/01/2020
5.32
 670 5.24 5.32 5.32 0 0 0
06/01/2020
5.24
 63,900 5.24 5.32 5.24 60,400 0 0.4
03/01/2020
5.24
 40,000 5.24 5.32 5.24 30,000 0 0.2
02/01/2020
5.24
 68,660 5.73 5.73 5.24 20,000 0 0.1
31/12/2019
5.73
 20,090 5.32 5.73 5.73 0 90 -0.0
30/12/2019
5.32
 0 5.32 5.32 5.32 0 0 0
27/12/2019
5.32
 190 5.32 5.32 5.32 0 0 0
26/12/2019
5.32
 31,158 5.32 5.32 5.24 30,800 0 0.2
25/12/2019
5.32
 2,400 5.40 5.40 5.32 1,600 0 0.0
24/12/2019
5.40
 2,600 5.24 5.40 5.24 500 0 0.0
23/12/2019
5.24
 2,558 5.24 5.24 5.24 0 0 0
20/12/2019
5.24
 2,500 5.15 5.24 5.15 900 0 0.0
19/12/2019
5.15
 10,100 5.15 5.15 5.15 10,100 0 0.1
18/12/2019
5.15
 2,700 5.15 5.15 5.15 1,200 0 0.0
17/12/2019
5.15
 660 5.15 5.15 5.15 600 60 0.0
16/12/2019
5.15
 2,000 4.99 5.24 5.15 0 0 0
13/12/2019
4.99
 88,680 5.24 5.24 4.99 12,800 0 0.1
12/12/2019
5.24
 12,700 5.32 5.32 4.99 1,000 0 0.0
11/12/2019
5.32
 200 5.24 5.32 4.74 0 100 -0.0
10/12/2019
5.24
 2,750 5.24 5.24 5.24 2,300 0 0.0
09/12/2019
5.24
 8,600 5.24 5.40 5.24 6,300 0 0.0
06/12/2019
5.24
 6,330 5.15 5.24 5.24 0 0 0
05/12/2019
5.15
 0 5.15 5.15 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |