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

20.20
-0.10
(-0.49%)
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)
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
17/07/2015
11.16
 36,546 11.23 11.31 11.16 5,200 21 0.1
16/07/2015
11.23
 32,000 11.27 11.31 11.12 20,000 0 0.6
15/07/2015
11.27
 275,652 11.08 11.39 10.96 70,000 43,512 0.8
14/07/2015
11.08
 109,800 11.12 11.12 11.00 50,000 0 1.4
13/07/2015
11.12
 148,750 10.88 11.12 10.77 50,000 0 1.4
10/07/2015
10.88
 106,200 10.73 10.88 10.73 50,000 0 1.4
09/07/2015
10.73
 34,930 10.69 10.73 10.65 19,400 40,038 -0.6
08/07/2015
10.69
 96,338 10.80 10.80 10.69 19,400 40,038 -0.6
07/07/2015
10.80
 155,230 10.92 10.96 10.80 78,400 108,400 -0.8
06/07/2015
10.92
 55,500 10.84 10.92 10.80 15,000 6,300 0.2
03/07/2015
10.84
 77,800 10.80 10.84 10.80 16,000 0 0.4
02/07/2015
10.80
 44,400 10.80 10.84 10.77 1,000 2,500 -0.0
01/07/2015
10.80
 78,300 10.77 10.80 10.77 6,000 0 0.2
30/06/2015
10.77
 120,314 10.84 10.92 10.77 0 0 0
29/06/2015
10.84
 99,810 10.84 10.84 10.77 0 0 0
26/06/2015
10.84
 59,100 10.84 10.88 10.80 0 0 0
25/06/2015
10.84
 89,800 10.80 10.84 10.73 0 5,500 -0.2
24/06/2015
10.80
 99,196 10.92 10.92 10.80 0 0 0
23/06/2015
10.92
 99,920 10.88 10.96 10.84 0 0 0
22/06/2015
10.88
 88,000 10.92 10.96 10.84 0 0 0
19/06/2015
10.92
 183,800 10.96 11.00 10.84 0 0 0
18/06/2015
10.96
 183,180 10.96 11.08 10.96 50,000 0 1.4
17/06/2015
10.96
 197,700 10.77 11.12 10.77 83,400 200 2.3
16/06/2015
10.77
 74,800 10.65 10.80 10.65 0 0 0
15/06/2015
10.65
 164,100 10.65 10.73 10.65 0 100,000 -2.7
12/06/2015
10.65
 167,064 10.65 10.77 10.61 0 100,000 -2.7
11/06/2015
10.65
 177,558 10.80 10.84 10.65 8 100,000 -2.7
10/06/2015
10.80
 113,160 10.84 10.84 10.77 0 0 0
09/06/2015
10.84
 76,800 10.88 10.92 10.73 0 0 0
08/06/2015
10.88
 100,130 10.92 10.96 10.88 10,000 0 0.3
05/06/2015
10.92
 74,960 10.73 11.12 10.69 1,000 0 0.0
04/06/2015
10.73
 173,640 10.80 10.84 10.65 0 0 0
03/06/2015
10.80
 172,600 10.88 10.92 10.77 68,300 70,000 -0.0
02/06/2015
10.88
 119,348 11.00 11.12 10.80 0 20,000 -0.6
01/06/2015
11.00
 66,200 10.92 11.04 10.96 0 0 0
29/05/2015
10.92
 73,600 11.12 11.31 10.88 0 0 0
28/05/2015
11.12
 109,180 11.39 11.51 11.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |