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

18.70
1.20
(6.86%)
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
(2026-02-23) 		1.30 7.60% 36,638,500 291,500 3.8
17.10
20.30
17.50
2 tháng
(2026-01-16) 		1 5.75% 48,230,100 271,100 3.4
16.20
20.30
17.50
3 tháng
(2025-12-17) 		2.50 15.72% 54,709,500 269,000 3.4
15.50
20.30
17.50
6 tháng
(2025-09-18) 		-0.30 -1.60% 68,681,000 180,900 1.8
15.50
20.30
17.50
12 tháng
(2025-03-24) 		0.98 5.61% 212,681,200 238,687 2.1
12.03
22.06
17.50
24 tháng
(2024-03-27) 		-0.24 -1.31% 466,532,182 -511,413 -20.8
12.03
25.83
17.50
36 tháng
(2023-04-03) 		11.19 155.18% 645,894,463 657,907 -6.6
7.21
25.83
17.50
60 tháng
(2021-04-12) 		8.51 86.07% 1,118,340,346 609,081 -8.0
4.78
25.83
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2019
6.63
 5,757 6.71 6.71 6.63 0 0 0
27/05/2019
6.71
 3,000 6.71 6.71 6.71 0 0 0
24/05/2019
6.71
 2,343 6.79 6.87 6.71 0 0 0
23/05/2019
6.79
 7,245 6.71 6.79 6.71 0 0 0
22/05/2019
6.71
 26,809 6.79 6.87 6.71 0 0 0
21/05/2019
6.79
 71,908 6.79 6.95 6.79 0 0 0
20/05/2019
6.79
 11,658 6.63 6.87 6.71 0 0 0
17/05/2019
6.63
 95,270 7.35 7.35 6.63 0 0 0
16/05/2019
7.35
 114,489 6.71 7.35 6.71 0 400 -0.0
15/05/2019
6.71
 41,680 6.87 6.87 6.63 5,000 0 0.0
14/05/2019
6.87
 16,950 6.95 6.95 6.79 0 0 0
13/05/2019
6.95
 7,630 6.71 6.95 6.55 0 0 0
10/05/2019
6.71
 16,700 6.47 6.71 6.47 0 0 0
09/05/2019
6.47
 10,750 6.39 6.55 6.39 0 0 0
08/05/2019
6.39
 6,950 6.39 6.63 6.39 0 0 0
07/05/2019
6.39
 23,686 6.63 6.63 6.39 0 0 0
06/05/2019
6.63
 18,100 6.63 6.63 6.39 0 0 0
03/05/2019
6.63
 50,859 7.03 7.03 6.63 2,100 0 0.0
02/05/2019
7.03
 12,699 7.19 7.19 7.03 0 0 0
26/04/2019
7.19
 27,649 7.27 7.27 7.03 0 0 0
25/04/2019
7.27
 13,513 7.35 7.35 7.27 0 0 0
24/04/2019
7.35
 1,300 7.35 7.43 7.35 0 0 0
23/04/2019
7.35
 2,100 7.27 7.35 7.27 0 0 0
22/04/2019
7.27
 12,810 7.27 7.43 7.27 0 0 0
19/04/2019
7.27
 35,100 7.35 7.35 7.27 0 0 0
18/04/2019
7.35
 30,000 7.51 7.51 7.35 0 0 0
17/04/2019
7.51
 19,199 7.59 7.59 7.43 0 0 0
16/04/2019
7.59
 17,104 7.59 7.59 7.51 0 0 0
12/04/2019
7.59
 128,779 7.59 7.67 7.51 0 0 0
11/04/2019
7.59
 16,200 7.59 7.75 7.59 0 0 0
10/04/2019
7.59
 86,222 7.59 7.67 7.59 0 0 0
09/04/2019
7.59
 158,800 7.67 7.67 7.59 0 0 0
08/04/2019
7.67
 13,200 7.59 7.67 7.59 0 0 0
05/04/2019
7.59
 38,700 7.59 7.67 7.59 0 0 0
04/04/2019
7.59
 53,908 7.59 7.59 7.51 0 12,300 -0.1
03/04/2019
7.59
 53,516 7.59 7.59 7.51 0 12,300 -0.1
02/04/2019
7.59
 91,500 7.59 7.59 7.51 0 12,300 -0.1
01/04/2019
7.59
 90,440 7.59 7.59 7.59 0 10,500 -0.1
29/03/2019
7.59
 42,600 7.59 7.59 7.59 0 0 0
28/03/2019
7.59
 51,000 7.67 7.67 7.59 0 10,000 -0.1
27/03/2019
7.67
 39,384 7.67 7.67 7.59 0 13,900 -0.1
26/03/2019
7.67
 17,455 7.67 7.67 7.59 0 12,400 -0.1
25/03/2019
7.67
 48,400 7.67 7.67 7.59 0 100 -0.0
22/03/2019
7.67
 34,315 7.75 7.75 7.59 0 200 -0.0
21/03/2019
7.75
 116,700 7.91 7.91 7.67 0 0 0
20/03/2019
7.91
 66,316 7.83 7.91 7.67 0 0 0
19/03/2019
7.83
 78,200 8.07 8.07 7.83 0 9,500 -0.1
18/03/2019
8.07
 139,112 8.15 8.15 7.83 0 3,900 -0.0
15/03/2019
8.15
 181,953 7.75 8.15 7.83 0 19,500 -0.2
14/03/2019
7.75
 87,100 7.67 7.99 7.67 0 36,100 -0.4
13/03/2019
7.67
 59,805 7.67 7.67 7.59 0 12,500 -0.1
12/03/2019
7.67
 29,000 7.59 7.67 7.59 0 12,000 -0.1
11/03/2019
7.59
 26,000 7.67 7.67 7.59 0 14,000 -0.1
08/03/2019
7.67
 34,422 7.59 7.67 7.59 100 20,600 -0.2
07/03/2019
7.59
 30,440 7.59 7.59 7.51 0 14,800 -0.1
06/03/2019
7.59
 73,800 7.59 7.67 7.51 0 21,000 -0.2
05/03/2019
7.59
 42,947 7.59 7.59 7.59 0 12,000 -0.1
04/03/2019
7.59
 50,492 7.59 7.67 7.51 0 12,100 -0.1
01/03/2019
7.59
 45,410 7.51 7.67 7.59 0 26,900 -0.3
28/02/2019
7.51
 30,484 7.67 7.67 7.51 0 1,100 -0.0
27/02/2019
7.67
 13,080 7.67 7.75 7.67 0 0 0
26/02/2019
7.67
 7,238 7.75 7.75 7.67 0 6,700 -0.1
25/02/2019
7.75
 15,015 7.75 7.83 7.75 0 2,000 -0.0
22/02/2019
7.75
 9,818 7.83 7.83 7.75 0 3,700 -0.0
21/02/2019
7.83
 3,022 7.91 7.91 7.83 0 300 -0.0
20/02/2019
7.91
 3,060 7.83 7.91 7.83 2,700 2,500 0.0
19/02/2019
7.83
 29,770 7.91 7.91 7.83 0 16,200 -0.2
18/02/2019
7.91
 23,617 7.99 7.99 7.83 0 200 -0.0
15/02/2019
7.99
 22,300 7.99 7.99 7.91 0 6,200 -0.1
14/02/2019
7.99
 27,500 7.99 7.99 7.91 0 23,800 -0.2
13/02/2019
7.99
 61,200 7.99 7.99 7.83 100 44,700 -0.4
12/02/2019
7.99
 49,100 7.99 7.99 7.91 200 5,700 -0.1
11/02/2019
7.99
 12,250 7.99 7.99 7.99 0 0 0
01/02/2019
7.99
 27,400 8.07 8.07 7.99 0 0 0
31/01/2019
8.07
 42,600 7.99 8.07 7.99 0 0 0
30/01/2019
7.99
 15,500 7.99 8.07 7.99 0 0 0
29/01/2019
7.99
 26,100 8.15 8.15 7.99 0 0 0
28/01/2019
8.15
 29,919 8.15 8.15 7.99 0 0 0
25/01/2019
8.15
 20,474 8.23 8.23 8.15 0 0 0
24/01/2019
8.23
 10,500 8.31 8.31 8.15 0 0 0
23/01/2019
8.31
 6,100 8.23 8.31 8.15 0 0 0
22/01/2019
8.23
 14,408 8.23 8.23 8.15 0 0 0
21/01/2019
8.23
 7,200 8.23 8.23 8.15 0 0 0
18/01/2019
8.23
 2,700 8.39 8.39 8.23 0 0 0
17/01/2019
8.39
 4,223 8.31 8.39 8.15 0 0 0
16/01/2019
8.31
 1,292 8.07 8.55 8.15 0 0 0
15/01/2019
8.07
 4,438 8.15 8.31 7.99 0 0 0
14/01/2019
8.15
 2,200 8.23 8.23 8.15 0 0 0
11/01/2019
8.23
 8,206 8.23 8.31 8.15 0 0 0
10/01/2019
8.23
 25,122 8.23 8.55 8.23 0 0 0
09/01/2019
8.23
 3,124 8.23 8.39 8.23 0 0 0
08/01/2019
8.23
 17,776 8.23 8.23 8.07 0 0 0
07/01/2019
8.23
 17,999 8.39 8.39 8.23 0 0 0
04/01/2019
8.39
 6,244 8.31 8.39 8.31 0 0 0
03/01/2019
8.31
 6,900 8.47 8.47 8.31 0 0 0
02/01/2019
8.47
 33,050 9.19 9.19 8.39 700 0 0.0
28/12/2018
9.19
 39,465 8.39 9.19 8.23 0 0 0
27/12/2018
8.39
 14,860 8.31 8.39 8.31 0 0 0
26/12/2018
8.31
 4,980 8.31 8.55 8.31 0 0 0
25/12/2018
8.31
 21,100 8.23 8.55 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |