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

18.40
-1.80
(-8.91%)
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)
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
04/12/2019
5.15
 1,800 5.24 5.24 5.15 1,700 0 0.0
03/12/2019
5.24
 2,326 5.24 5.24 5.24 2,300 0 0.0
02/12/2019
5.24
 2,600 5.24 5.32 5.24 400 0 0.0
29/11/2019
5.24
 900 5.24 5.24 5.24 0 0 0
28/11/2019
5.24
 4,010 5.24 5.24 5.24 3,700 0 0.0
27/11/2019
5.24
 3,700 5.15 5.24 5.24 0 0 0
26/11/2019
5.15
 400 5.15 5.24 5.15 200 0 0.0
25/11/2019
5.15
 5,200 5.32 5.32 5.15 2,400 3,500 -0.0
22/11/2019
5.32
 500 5.24 5.32 5.32 0 0 0
21/11/2019
5.24
 8,100 5.24 5.32 5.24 4,400 0 0.0
20/11/2019
5.24
 3,750 5.32 5.32 5.24 3,400 0 0.0
19/11/2019
5.32
 10,601 5.32 5.40 5.32 7,200 0 0.0
18/11/2019
5.32
 33,600 5.32 5.40 5.32 30,000 0 0.2
15/11/2019
5.32
 32,000 5.32 5.32 5.32 11,900 0 0.1
14/11/2019
5.32
 18,128 5.32 5.40 5.24 3,700 100 0.0
13/11/2019
5.32
 3,102 5.40 5.40 5.32 100 3,000 -0.0
12/11/2019
5.40
 104,000 5.32 5.40 5.32 101,200 103,200 -0.0
11/11/2019
5.32
 100,500 5.32 5.40 5.32 100 70,200 -0.5
08/11/2019
5.32
 650 5.32 5.32 5.32 600 0 0.0
07/11/2019
5.32
 13,600 5.32 5.40 5.32 13,300 100 0.1
06/11/2019
5.32
 21,977 5.40 5.40 5.32 11,600 10,200 0.0
05/11/2019
5.40
 199,570 5.32 5.40 5.24 15,600 0 0.1
04/11/2019
5.32
 27,445 5.40 5.40 5.32 12,200 15,000 -0.0
01/11/2019
5.40
 37,100 5.40 5.40 5.40 30,400 37,100 -0.0
31/10/2019
5.40
 53,500 5.40 5.48 5.40 30,100 51,700 -0.1
30/10/2019
5.40
 46,800 5.48 5.48 5.40 38,500 0 0.3
29/10/2019
5.48
 22,290 5.48 5.48 5.48 15,400 0 0.1
28/10/2019
5.48
 39,210 5.48 5.57 5.48 24,100 0 0.2
25/10/2019
5.48
 52,900 5.65 5.65 5.48 34,800 0 0.2
24/10/2019
5.65
 35,587 5.82 5.82 5.57 6,200 0 0.0
23/10/2019
5.82
 23,600 5.82 5.82 5.73 21,000 0 0.1
22/10/2019
5.82
 29,200 5.90 5.90 5.73 22,000 0 0.2
21/10/2019
5.90
 21,310 5.90 5.98 5.82 0 0 0
18/10/2019
5.90
 74,810 5.82 5.90 5.73 27,300 0 0.2
17/10/2019
5.82
 20,500 5.73 5.90 5.82 0 0 0
16/10/2019
5.73
 102,300 5.73 5.90 5.73 85,000 0 0.6
15/10/2019
5.73
 95,500 5.65 5.73 5.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |