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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |