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)
07/12/2015
11.74
 2,300 11.90 12.17 11.74 0 0 0
04/12/2015
11.90
 3,360 11.47 11.90 11.47 0 0 0
03/12/2015
11.47
 51,500 11.78 11.86 11.47 0 43,600 -1.3
02/12/2015
11.78
 86,900 12.01 12.09 11.78 0 70,000 -2.2
01/12/2015
12.01
 31,600 12.17 12.40 12.01 0 20,000 -0.6
30/11/2015
12.17
 67,100 12.21 12.33 12.17 0 35,700 -1.1
27/11/2015
12.21
 8,900 12.21 12.21 12.21 0 0 0
26/11/2015
12.21
 45,900 12.33 12.36 12.17 0 30,600 -1.0
25/11/2015
12.33
 19,400 12.13 12.33 12.13 0 0 0
24/11/2015
12.13
 15,780 12.13 12.17 12.13 0 0 0
23/11/2015
12.13
 36,398 12.13 12.25 12.09 0 0 0
20/11/2015
12.13
 20,410 12.13 12.13 12.05 0 0 0
19/11/2015
12.13
 4,100 12.09 12.13 12.13 0 0 0
18/11/2015
12.09
 2,100 12.25 12.25 12.09 0 0 0
17/11/2015
12.25
 7,210 11.97 12.25 12.01 0 0 0
16/11/2015
11.97
 8,500 12.13 12.13 11.97 0 0 0
13/11/2015
12.13
 79,320 12.05 12.13 12.01 6,000 50,080 -1.4
12/11/2015
12.05
 34,200 12.01 12.05 12.01 7,400 21,000 -0.4
11/11/2015
12.01
 53,000 12.01 12.01 11.94 3,500 40,000 -1.1
10/11/2015
12.01
 15,560 11.90 12.01 11.90 0 0 0
09/11/2015
11.90
 21,900 11.94 11.97 11.90 0 15,700 -0.5
06/11/2015
11.94
 73,102 12.13 12.13 11.94 0 50,000 -1.5
05/11/2015
12.13
 23,900 12.13 12.17 12.09 0 19,700 -0.6
04/11/2015
12.13
 47,900 12.09 12.25 12.13 0 35,000 -1.1
03/11/2015
12.09
 53,600 12.09 12.21 12.09 0 38,000 -1.2
02/11/2015
12.09
 25,200 12.29 12.29 12.09 0 0 0
30/10/2015
12.29
 30,061 12.33 12.40 12.25 7,000 0 0.2
29/10/2015
12.33
 34,130 11.97 12.33 11.97 0 0 0
28/10/2015
11.97
 17,800 11.97 11.97 11.94 0 0 0
27/10/2015
11.97
 39,100 12.21 12.21 11.97 0 0 0
26/10/2015
12.21
 67,730 12.36 12.36 12.17 0 0 0
23/10/2015
12.36
 36,100 12.48 12.48 12.36 10,000 0 0.3
22/10/2015
12.48
 64,310 12.64 12.64 12.44 1,000 3,500 -0.1
21/10/2015
12.64
 71,948 12.64 12.68 12.48 3,000 0 0.1
20/10/2015
12.64
 53,100 12.68 12.72 12.52 0 0 0
19/10/2015
12.68
 23,400 12.68 12.68 12.56 0 14,900 -0.5
16/10/2015
12.68
 17,340 12.68 12.72 12.56 0 0 0
15/10/2015
12.68
 36,410 12.75 12.75 12.48 0 0 0
14/10/2015
12.75
 80,660 12.72 12.79 12.56 30,000 0 1.0
13/10/2015
12.72
 30,200 12.72 12.87 12.52 0 0 0
12/10/2015
12.72
 113,324 12.72 12.72 12.48 50,000 0 1.6
09/10/2015
12.72
 54,600 12.75 12.87 12.64 0 4,200 -0.1
08/10/2015
12.75
 99,650 12.79 12.83 12.72 30,000 38,800 -0.3
07/10/2015
12.79
 109,100 12.79 12.87 12.68 0 0 0
06/10/2015
12.79
 161,792 12.40 12.87 12.48 60,000 0 2.0
05/10/2015
12.40
 91,000 12.48 12.48 12.33 0 0 0
02/10/2015
12.48
 51,420 12.56 12.56 12.33 0 0 0
01/10/2015
12.56
 55,100 12.29 12.60 12.33 0 0 0
30/09/2015
12.29
 45,300 12.17 12.29 12.09 0 0 0
29/09/2015
12.17
 124,112 12.25 12.29 12.13 0 0 0
28/09/2015
12.25
 47,924 12.09 12.33 12.09 0 0 0
25/09/2015
12.09
 120,700 12.25 12.25 11.97 0 60,000 -1.9
24/09/2015
12.25
 266,132 12.21 13.07 12.17 0 134,300 -4.2
23/09/2015
12.21
 97,821 12.29 12.33 11.97 0 40,000 -1.2
22/09/2015
12.29
 360,715 12.79 12.91 12.25 0 137,700 -4.4
21/09/2015
12.79
 464,600 12.64 13.11 12.48 0 100,000 -3.3
18/09/2015
12.64
 389,304 12.33 12.72 12.48 0 41,800 -1.4
17/09/2015
12.33
 479,220 12.09 12.60 12.09 0 65,000 -2.1
16/09/2015
12.09
 114,880 12.13 12.13 11.86 0 0 0
15/09/2015
12.13
 299,900 11.62 12.33 11.39 0 0 0
14/09/2015
11.62
 503,500 11.43 11.90 11.31 0 0 0
11/09/2015
11.43
 55,100 11.43 11.43 11.35 800 0 0.0
10/09/2015
11.43
 76,796 11.43 11.47 11.43 0 0 0
09/09/2015
11.43
 106,310 11.39 11.47 11.35 0 10 -0.0
08/09/2015
11.39
 45,300 11.19 11.43 11.16 0 0 0
07/09/2015
11.19
 4,900 11.31 11.31 11.12 0 0 0
04/09/2015
11.31
 4,900 11.31 11.31 11.23 0 0 0
03/09/2015
11.31
 69,208 11.31 11.31 11.27 65,600 0 1.9
01/09/2015
11.31
 20,400 11.31 11.35 10.57 0 0 0
31/08/2015
11.31
 41,800 11.43 11.51 11.23 0 0 0
28/08/2015
11.43
 97,500 11.39 11.47 11.35 70,000 0 2.0
27/08/2015
11.39
 147,590 11.31 11.39 11.27 100,000 0 2.9
26/08/2015
11.31
 91,600 10.84 11.35 10.88 30,000 0 0.9
25/08/2015
10.84
 106,215 10.84 11.04 10.77 0 0 0
24/08/2015
10.84
 108,928 11.27 11.27 10.84 0 0 0
21/08/2015
11.27
 179,600 11.31 11.35 11.19 26,200 0 0.8
20/08/2015
11.31
 84,600 11.27 11.35 11.27 0 0 0
19/08/2015
11.27
 81,400 11.31 11.35 11.23 0 0 0
18/08/2015
11.31
 62,100 11.19 11.31 11.19 0 0 0
17/08/2015
11.19
 61,100 11.12 11.27 11.12 0 0 0
14/08/2015
11.12
 10,000 11.16 11.16 11.12 0 0 0
13/08/2015
11.16
 25,300 11.31 11.31 11.12 6,800 0 0.2
12/08/2015
11.31
 148,600 11.31 11.31 11.27 0 0 0
11/08/2015
11.31
 80,450 11.27 11.35 11.27 0 0 0
10/08/2015
11.27
 182,100 11.12 11.31 11.04 60,000 19,600 1.2
07/08/2015
11.12
 5,400 11.12 11.16 11.04 0 400 -0.0
06/08/2015
11.12
 10,920 11.19 11.19 11.04 0 0 0
05/08/2015
11.19
 126,258 10.96 11.19 11.00 80,700 44,400 1.0
04/08/2015
10.96
 15,400 11.08 11.08 10.96 0 0 0
03/08/2015
11.08
 114,602 11.12 11.12 10.88 0 1,000 -0.0
31/07/2015
11.12
 48,600 11.12 11.16 10.92 0 0 0
30/07/2015
11.12
 52,900 11.16 11.16 11.08 0 0 0
29/07/2015
11.16
 38,500 11.43 11.43 11.12 13,000 0 0.4
28/07/2015
11.43
 34,705 11.90 11.90 11.39 0 0 0
27/07/2015
11.90
 124,480 11.19 11.90 11.12 0 0 0
24/07/2015
11.19
 110,600 11.12 11.19 11.08 100,000 0 2.9
23/07/2015
11.12
 57,300 11.16 11.16 11.08 50,000 0 1.4
22/07/2015
11.16
 2,800 11.16 11.16 11.12 0 0 0
21/07/2015
11.16
 92,602 11.04 11.31 11.16 86,000 4,200 2.4
20/07/2015
11.04
 130,300 11.16 11.16 11.00 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |