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

18.20
-2
(-9.90%)
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)
24/05/2017
8.89
 192,903 8.76 8.89 8.70 0 0 0
23/05/2017
8.76
 91,710 8.83 9.02 8.70 0 0 0
22/05/2017
8.83
 286,390 8.89 9.02 8.76 0 0 0
19/05/2017
8.89
 104,050 9.09 9.35 8.89 0 0 0
18/05/2017
9.09
 181,760 9.48 9.48 8.96 0 0 0
17/05/2017
9.48
 372,916 9.15 9.81 9.28 0 0 0
16/05/2017
9.15
 178,258 9.55 9.74 9.15 0 3,000 -0.0
15/05/2017
9.55
 226,362 9.61 9.74 9.48 0 0 0
12/05/2017
9.61
 371,350 9.28 9.68 9.15 2,000 0 0.0
11/05/2017
9.28
 155,800 9.35 9.41 9.15 0 0 0
10/05/2017
9.35
 650,800 8.83 9.41 8.83 0 0 0
09/05/2017
8.83
 60,390 8.89 8.96 8.83 0 0 0
08/05/2017
8.89
 153,089 8.63 8.96 8.63 3,000 0 0.0
05/05/2017
8.63
 61,190 8.76 8.76 8.63 0 0 0
04/05/2017
8.76
 114,177 8.63 8.96 8.63 0 0 0
03/05/2017
8.63
 112,910 8.63 8.70 8.56 0 0 0
28/04/2017
8.63
 24,100 8.63 8.63 8.43 0 0 0
27/04/2017
8.63
 51,447 8.76 8.83 8.56 0 0 0
26/04/2017
8.76
 99,300 8.43 8.83 8.50 0 0 0
25/04/2017
8.43
 55,100 8.43 8.70 8.37 0 0 0
24/04/2017
8.43
 106,835 8.76 8.76 8.37 0 0 0
21/04/2017
8.76
 73,510 8.96 8.96 8.56 0 2,000 -0.0
20/04/2017
8.96
 110,030 8.89 9.48 8.89 0 0 0
19/04/2017
8.89
 347,030 8.11 8.89 8.11 0 125,200 -1.6
18/04/2017
8.11
 205,942 8.17 8.17 7.98 0 179,100 -2.2
17/04/2017
8.17
 62,130 8.37 8.37 8.17 0 10 -0.0
14/04/2017
8.37
 32,400 8.43 8.43 8.24 0 0 0
13/04/2017
8.43
 19,619 8.43 8.56 8.37 0 0 0
12/04/2017
8.43
 17,761 8.50 8.50 8.30 0 0 0
11/04/2017
8.50
 36,701 8.37 8.50 8.24 0 0 0
10/04/2017
8.37
 32,100 8.37 8.56 8.30 0 0 0
07/04/2017
8.37
 21,613 8.43 8.43 8.30 0 0 0
05/04/2017
8.43
 49,200 8.56 8.56 8.37 0 45,700 -0.6
04/04/2017
8.56
 95,421 8.56 8.63 8.37 0 0 0
03/04/2017
8.56
 33,500 8.56 8.70 8.56 0 0 0
31/03/2017
8.56
 30,320 8.50 8.56 8.50 0 0 0
30/03/2017
8.50
 52,588 8.76 8.76 8.50 0 0 0
29/03/2017
8.76
 78,500 8.83 8.83 8.50 0 0 0
28/03/2017
8.83
 57,950 8.63 8.89 8.50 0 0 0
27/03/2017
8.63
 36,746 8.76 8.83 8.63 0 0 0
24/03/2017
8.76
 26,850 8.76 8.83 8.70 0 5,000 -0.1
23/03/2017
8.76
 38,550 8.89 9.02 8.76 0 3,500 -0.0
22/03/2017
8.89
 29,635 8.96 8.96 8.83 0 0 0
21/03/2017
8.96
 39,645 9.09 9.09 8.83 0 0 0
20/03/2017
9.09
 43,055 8.83 9.09 8.76 2,200 0 0.0
17/03/2017
8.83
 29,256 8.83 8.83 8.70 4,600 0 0.1
16/03/2017
8.83
 33,075 8.76 8.83 8.70 0 0 0
15/03/2017
8.76
 27,450 8.76 8.76 8.56 0 0 0
14/03/2017
8.76
 115,400 8.76 8.83 8.56 0 0 0
13/03/2017
8.76
 19,348 8.83 8.83 8.70 0 0 0
10/03/2017
8.83
 76,005 8.83 8.83 8.63 0 100 -0.0
09/03/2017
8.83
 40,300 8.76 8.83 8.76 0 2,600 -0.0
08/03/2017
8.76
 105,718 8.76 8.83 8.70 0 62,800 -0.8
07/03/2017
8.76
 342,375 9.09 9.09 8.76 0 175,875 -2.4
06/03/2017
9.09
 93,225 9.15 9.22 9.09 0 0 0
03/03/2017
9.15
 52,105 9.28 9.28 9.09 1,100 0 0.0
02/03/2017
9.28
 47,763 9.35 9.41 9.09 0 0 0
01/03/2017
9.35
 247,325 9.15 9.74 9.15 0 0 0
28/02/2017
9.15
 27,700 9.28 9.41 9.15 0 0 0
27/02/2017
9.28
 98,626 8.96 9.35 9.09 0 0 0
24/02/2017
8.96
 48,507 9.09 9.15 8.96 0 0 0
23/02/2017
9.09
 54,080 9.09 9.15 9.02 0 0 0
22/02/2017
9.09
 36,625 9.15 9.22 9.02 0 0 0
21/02/2017
9.15
 67,140 9.15 9.22 9.09 0 0 0
20/02/2017
9.15
 94,001 9.28 9.28 9.02 0 0 0
17/02/2017
9.28
 80,840 9.28 9.28 9.09 0 0 0
16/02/2017
9.28
 75,296 9.41 9.55 9.22 0 0 0
15/02/2017
9.41
 94,376 9.48 9.55 9.28 0 0 0
14/02/2017
9.48
 110,860 9.74 9.74 9.35 0 0 0
13/02/2017
9.74
 52,610 9.81 9.87 9.74 2,000 0 0.0
10/02/2017
9.81
 59,182 9.81 9.94 9.81 0 0 0
09/02/2017
9.81
 259,236 9.41 10.13 9.35 100 32,900 -0.5
08/02/2017
9.41
 81,830 9.28 9.41 9.28 0 0 0
07/02/2017
9.28
 23,952 9.41 9.48 9.28 0 0 0
06/02/2017
9.41
 88,100 9.55 9.74 9.15 0 0 0
03/02/2017
9.55
 144,069 9.09 9.68 9.02 1,200 0 0.0
02/02/2017
9.09
 52,238 9.15 9.41 8.96 0 50 -0.0
25/01/2017
9.15
 101,850 9.22 9.22 8.96 10 0 0.0
24/01/2017
9.22
 53,934 9.15 9.28 9.02 3,500 0 0.0
23/01/2017
9.15
 116,539 9.41 9.55 8.83 0 0 0
20/01/2017
9.41
 67,160 8.96 9.74 8.96 0 0 0
19/01/2017
8.96
 77,010 9.28 9.28 8.89 6,300 5,000 0.0
18/01/2017
9.28
 269,034 9.41 9.55 9.09 0 183,800 -2.6
17/01/2017
9.41
 359,427 10.40 10.59 9.41 0 160,194 -2.3
16/01/2017
10.40
 186,394 9.94 10.92 10.00 0 10 -0.0
13/01/2017
9.94
 476,933 9.09 9.94 9.22 2,000 20 0.0
12/01/2017
9.09
 312,083 8.30 9.09 8.43 0 20 -0.0
11/01/2017
8.30
 8,905 8.30 8.30 8.30 0 0 0
10/01/2017
8.30
 5,420 8.30 8.43 8.30 0 0 0
09/01/2017
8.30
 9,950 8.30 8.37 8.30 0 0 0
06/01/2017
8.30
 13,125 8.37 8.43 8.30 0 0 0
05/01/2017
8.37
 15,315 8.43 8.43 7.65 0 0 0
04/01/2017
8.43
 3,403 8.50 8.50 8.43 0 0 0
03/01/2017
8.50
 25,800 8.50 8.83 8.50 0 0 0
30/12/2016
8.50
 55,850 8.30 8.83 8.30 0 0 0
29/12/2016
8.30
 19,100 8.30 8.37 8.30 0 0 0
28/12/2016
8.30
 10,375 8.30 8.30 8.17 0 0 0
27/12/2016
8.30
 25,102 8.17 8.30 8.17 0 0 0
26/12/2016
8.17
 11,020 8.04 8.17 8.17 0 0 0
23/12/2016
8.04
 22,400 8.11 8.11 8.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |