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)
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
14/10/2019
5.65
 4,230 5.73 5.73 5.65 0 0 0
11/10/2019
5.73
 8,900 5.65 5.73 5.73 0 0 0
10/10/2019
5.65
 2,590 5.65 5.73 5.65 0 0 0
09/10/2019
5.65
 3,500 5.73 5.73 5.65 1,000 0 0.0
08/10/2019
5.73
 6,210 5.73 5.73 5.73 5,200 0 0.0
07/10/2019
5.73
 5,200 5.73 5.73 5.73 0 0 0
04/10/2019
5.73
 500 5.73 5.73 5.73 500 0 0.0
03/10/2019
5.73
 4,458 5.65 5.82 5.65 3,000 0 0.0
02/10/2019
5.65
 6,788 5.73 5.73 5.65 4,100 0 0.0
01/10/2019
5.73
 4,600 5.73 5.73 5.65 1,000 0 0.0
30/09/2019
5.73
 6,422 5.73 5.73 5.73 6,400 0 0.0
27/09/2019
5.73
 14,003 5.73 5.82 5.73 10,400 0 0.1
26/09/2019
5.73
 10,410 5.65 5.73 5.73 0 0 0
25/09/2019
5.65
 4,290 5.65 5.73 5.65 1,000 0 0.0
24/09/2019
5.65
 1,000 5.65 5.65 5.65 0 0 0
23/09/2019
5.65
 2,210 5.65 5.65 5.65 2,100 0 0.0
20/09/2019
5.65
 2,700 5.65 5.73 5.65 600 0 0.0
19/09/2019
5.65
 3,700 5.65 5.65 5.57 1,000 0 0.0
18/09/2019
5.65
 2,410 5.65 5.65 5.65 2,100 0 0.0
17/09/2019
5.65
 2,900 5.65 5.65 5.65 800 0 0.0
16/09/2019
5.65
 850 5.57 5.73 5.65 0 0 0
13/09/2019
5.57
 12,510 5.57 5.57 5.40 0 0 0
12/09/2019
5.57
 8,500 5.65 5.82 5.48 0 0 0
11/09/2019
5.65
 320 5.65 5.65 5.65 0 0 0
10/09/2019
5.65
 1,010 5.65 5.65 5.65 0 0 0
09/09/2019
5.65
 4,100 5.82 5.82 5.65 0 0 0
06/09/2019
5.82
 10,100 5.73 5.90 5.82 10,000 0 0.1
05/09/2019
5.73
 6,200 5.73 5.73 5.65 6,100 0 0.0
04/09/2019
5.73
 5,530 5.73 5.73 5.65 0 0 0
03/09/2019
5.73
 17,420 5.82 5.82 5.73 16,400 0 0.1
30/08/2019
5.82
 12,800 5.73 5.82 5.73 0 0 0
29/08/2019
5.73
 4,125 5.73 5.73 5.65 2,500 0 0.0
28/08/2019
5.73
 10,805 5.73 5.82 5.73 10,700 0 0.1
27/08/2019
5.73
 13,925 5.73 5.73 5.73 3,200 0 0.0
26/08/2019
5.73
 22,245 5.82 5.82 5.73 20,100 0 0.1
23/08/2019
5.82
 20,810 5.90 5.90 5.73 9,000 0 0.1
22/08/2019
5.90
 6,200 5.90 5.90 5.73 1,200 0 0.0
21/08/2019
5.90
 30 5.90 5.90 5.90 0 0 0
20/08/2019
5.90
 140 5.73 5.90 5.90 0 0 0
19/08/2019
5.73
 3,900 5.98 5.98 5.73 2,100 0 0.0
16/08/2019
5.98
 1,100 5.98 5.98 5.98 0 0 0
15/08/2019
5.98
 24,600 6.07 6.07 5.82 16,500 0 0.1
14/08/2019
6.07
 29,000 5.98 6.07 5.98 13,000 0 0.1
13/08/2019
5.98
 9,300 5.98 5.98 5.98 4,000 0 0.0
12/08/2019
5.98
 15,230 5.98 5.98 5.98 11,300 0 0.1
09/08/2019
5.98
 6,220 5.90 6.07 5.98 0 0 0
08/08/2019
5.90
 2,000 5.90 5.90 5.90 2,000 0 0.0
07/08/2019
5.90
 9,523 5.82 5.98 5.90 0 0 0
06/08/2019
5.82
 101,050 5.82 5.90 5.82 25,800 0 0.2
05/08/2019
5.82
 22,500 5.82 5.82 5.82 4,700 0 0.0
02/08/2019
5.82
 8,830 5.82 5.82 5.82 8,800 0 0.1
01/08/2019
5.82
 13,300 5.82 5.90 5.82 0 0 0
31/07/2019
5.82
 10,910 5.82 5.82 5.73 0 0 0
30/07/2019
5.82
 14,063 5.98 5.98 5.82 0 0 0
29/07/2019
5.98
 6,900 5.82 5.98 5.82 0 0 0
26/07/2019
5.82
 6,136 5.90 5.90 5.82 0 0 0
25/07/2019
5.90
 11,300 5.90 5.98 5.90 0 0 0
24/07/2019
5.90
 55,800 5.90 5.90 5.90 0 0 0
23/07/2019
5.90
 30,400 6.07 6.07 5.73 0 0 0
22/07/2019
6.07
 10,410 6.07 6.07 5.98 0 0 0
19/07/2019
6.07
 62,539 6.32 6.90 6.07 0 0 0
18/07/2019
6.32
 74,522 6.32 6.40 6.23 0 0 0
17/07/2019
6.32
 27,900 6.40 6.48 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |