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

14.40
-0.10
(-0.69%)
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
(2026-05-13) 		-1.30 -8.23% 4,618,600 14,900 0
14.40
16
14.40
2 tháng
(2026-04-13) 		-2.80 -16.18% 12,447,900 -41,500 0
14.40
17.30
14.40
3 tháng
(2026-03-16) 		-3.90 -21.20% 33,222,300 -691,400 -12.8
14.40
18.70
14.40
6 tháng
(2025-12-15) 		-1.30 -8.23% 84,788,600 -227,100 -5.3
14.40
20.30
14.40
12 tháng
(2025-06-17) 		-7.56 -34.28% 183,464,400 -798,900 -17.8
14.40
22.06
14.40
24 tháng
(2024-06-24) 		-6.33 -30.38% 423,825,113 -3,481,313 -80.3
12.03
25.83
14.40
36 tháng
(2023-06-28) 		4.51 45.14% 640,976,737 137,330 -15.5
9.64
25.83
14.40
60 tháng
(2021-07-08) 		3.03 26.44% 1,100,313,775 150,381 -16.3
4.78
25.83
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |