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)
13/02/2015
11.00
 180,200 11.00 11.10 10.93 0 145,000 -4.6
12/02/2015
11.00
 163,900 10.90 11.28 10.93 65,100 121,000 -1.8
11/02/2015
10.90
 122,100 10.73 11.14 10.73 0 100,000 -3.2
10/02/2015
10.73
 232,610 10.79 10.86 10.69 0 100,000 -3.1
09/02/2015
10.79
 162,000 10.83 10.83 10.66 0 100,000 -3.1
06/02/2015
10.83
 103,040 10.79 11.00 10.79 0 100,000 -3.2
05/02/2015
10.79
 120,900 11.10 11.10 10.76 15,000 100,000 -2.7
04/02/2015
11.10
 140,800 11.10 11.21 11.00 50,900 100,000 -1.6
03/02/2015
11.10
 85,700 11.34 11.34 11.07 0 50,000 -1.6
02/02/2015
11.34
 58,800 11.55 11.55 11.34 0 20,000 -0.7
30/01/2015
11.55
 76,330 11.52 11.55 11.41 0 10,000 -0.3
29/01/2015
11.52
 34,328 11.34 11.52 11.34 0 6,000 -0.2
28/01/2015
11.34
 77,810 11.45 11.45 11.24 0 0 0
27/01/2015
11.45
 75,820 11.55 11.55 11.38 0 10,000 -0.3
26/01/2015
11.55
 100,100 11.58 11.65 11.48 0 5,000 -0.2
23/01/2015
11.58
 34,218 11.62 11.76 11.58 0 0 0
22/01/2015
11.62
 46,352 11.58 11.65 11.52 0 8,500 -0.3
21/01/2015
11.58
 135,700 11.55 11.79 11.58 0 79,300 -2.7
20/01/2015
11.55
 98,920 11.65 11.65 11.55 0 9,900 -0.3
19/01/2015
11.65
 116,460 11.72 11.79 11.55 0 6,000 -0.2
16/01/2015
11.72
 45,740 11.96 11.96 11.72 0 0 0
15/01/2015
11.96
 46,940 11.83 11.96 11.83 0 14,000 -0.5
14/01/2015
11.83
 144,602 12.00 12.03 11.76 0 16,300 -0.6
13/01/2015
12.00
 54,900 11.96 12.03 11.86 7,900 25,000 -0.6
12/01/2015
11.96
 147,415 12.17 12.17 11.96 0 5,000 -0.2
09/01/2015
12.17
 116,900 12.24 12.34 12.10 0 1,000 -0.0
08/01/2015
12.24
 128,130 12.27 12.41 12.13 1,400 10,000 -0.3
07/01/2015
12.27
 238,638 12.13 12.55 12.17 0 57,000 -2.1
06/01/2015
12.13
 115,900 12.13 12.17 12.03 5,900 35,000 -1.0
05/01/2015
12.13
 235,718 12.03 12.27 12.03 0 62,000 -2.2
31/12/2014
12.03
 207,700 11.86 12.17 11.89 0 43,600 -1.5
30/12/2014
11.86
 94,000 11.86 12.00 11.83 0 0 0
29/12/2014
11.86
 171,272 11.86 12.10 11.86 0 26,400 -0.9
26/12/2014
11.86
 90,440 11.89 11.89 11.79 0 0 0
25/12/2014
11.89
 95,320 11.89 11.96 11.89 0 10,000 -0.3
24/12/2014
11.89
 250,520 11.69 12.00 11.69 0 45,800 -1.6
23/12/2014
11.69
 110,300 11.62 11.69 11.52 0 44,500 -1.5
22/12/2014
11.62
 36,262 11.48 11.65 11.34 0 15,000 -0.5
19/12/2014
11.48
 78,700 11.48 11.58 11.41 100 19,000 -0.6
18/12/2014
11.48
 76,700 11.17 11.65 11.34 0 21,000 -0.7
17/12/2014
11.17
 132,040 11.45 11.45 11.17 0 27,000 -0.9
16/12/2014
11.45
 94,900 11.76 11.76 11.45 0 14,000 -0.5
15/12/2014
11.76
 139,000 11.76 11.93 11.72 0 35,000 -1.2
12/12/2014
11.76
 61,600 11.76 11.83 11.72 0 10,700 -0.4
11/12/2014
11.76
 140,200 11.41 11.89 11.38 0 75,500 -2.5
10/12/2014
11.41
 202,420 11.00 11.41 11.00 0 63,800 -2.1
09/12/2014
11.00
 79,900 11.24 11.28 10.93 0 11,000 -0.4
08/12/2014
11.24
 53,840 11.69 11.69 10.59 0 6,400 -0.2
05/12/2014
11.69
 43,272 11.86 11.86 11.62 0 0 0
04/12/2014
11.86
 115,640 11.89 12.17 11.86 0 9,000 -0.3
03/12/2014
11.89
 284,240 10.97 12.00 11.00 5,000 80,140 -2.5
02/12/2014
10.97
 19,220 10.97 11.00 10.93 0 7,900 -0.3
01/12/2014
10.97
 15,190 10.93 10.97 10.93 0 0 0
28/11/2014
10.93
 21,000 10.79 10.93 10.31 0 0 0
27/11/2014
10.79
 54,900 10.79 10.79 10.73 0 0 0
26/11/2014
10.79
 33,810 10.86 10.93 10.79 200 0 0.0
25/11/2014
10.86
 17,100 10.83 10.86 10.83 0 0 0
24/11/2014
10.83
 22,800 10.86 10.86 10.83 0 0 0
21/11/2014
10.86
 56,200 10.93 10.93 10.86 0 0 0
20/11/2014
10.93
 31,810 10.90 11.00 10.86 0 0 0
19/11/2014
10.90
 58,330 10.97 11.00 10.86 0 100 -0.0
18/11/2014
10.97
 13,200 11.10 11.10 10.86 0 6,000 -0.2
17/11/2014
11.10
 65,940 10.90 11.21 10.90 0 37,000 -1.2
14/11/2014
10.90
 34,900 10.90 10.90 10.86 0 0 0
13/11/2014
10.90
 20,620 10.90 10.93 10.90 0 0 0
12/11/2014
10.90
 28,602 10.90 10.93 10.86 0 0 0
11/11/2014
10.90
 12,802 10.86 10.93 10.86 0 1,400 -0.0
10/11/2014
10.86
 80,440 10.93 10.93 10.86 0 47,600 -1.5
07/11/2014
10.93
 16,500 10.93 10.93 10.90 0 0 0
06/11/2014
10.93
 141,900 10.86 10.97 10.86 0 0 0
05/11/2014
10.86
 12,300 10.97 10.97 10.86 7,000 3,000 0.1
04/11/2014
10.97
 51,200 10.93 10.97 10.83 25,000 11,500 0.4
03/11/2014
10.93
 68,100 10.97 10.97 10.83 0 16,000 -0.5
31/10/2014
10.97
 22,000 10.93 11.00 10.35 0 600 -0.0
30/10/2014
10.93
 31,300 10.93 10.93 10.86 0 0 0
29/10/2014
10.93
 45,400 10.69 11.03 10.76 0 8,700 -0.3
28/10/2014
10.69
 33,600 10.66 10.69 10.59 0 0 0
27/10/2014
10.66
 48,100 10.90 10.90 10.66 0 0 0
24/10/2014
10.90
 41,450 10.97 10.97 10.83 0 0 0
23/10/2014
10.97
 37,820 10.86 11.00 10.86 0 0 0
22/10/2014
10.86
 46,300 10.83 10.86 10.31 0 0 0
21/10/2014
10.83
 137,430 11.17 11.17 10.79 0 11,500 -0.4
20/10/2014
11.17
 65,000 11.34 11.34 11.17 0 0 0
17/10/2014
11.34
 47,240 11.24 11.34 11.24 0 34,400 -1.1
16/10/2014
11.24
 77,300 11.45 11.45 11.24 0 34,400 -1.1
15/10/2014
11.45
 107,630 11.21 11.45 11.21 17,000 64,200 -1.6
14/10/2014
11.21
 222,800 11.48 11.48 11.14 0 187,400 -6.1
13/10/2014
11.48
 169,230 11.55 11.62 11.48 0 122,900 -4.1
10/10/2014
11.55
 60,140 11.69 11.69 11.55 200 31,900 -1.1
09/10/2014
11.69
 122,801 11.76 11.76 11.69 23,000 30,200 -0.2
08/10/2014
11.76
 127,800 11.79 11.83 11.69 9,000 29,000 -0.7
07/10/2014
11.79
 73,180 11.83 11.86 11.76 0 16,600 -0.6
06/10/2014
11.83
 50,040 11.83 11.83 11.72 0 5,000 -0.2
03/10/2014
11.83
 47,600 11.76 11.96 11.79 0 18,900 -0.7
02/10/2014
11.76
 62,100 11.72 12.03 11.69 1,000 10,000 -0.3
01/10/2014
11.72
 109,900 11.69 11.89 11.69 45,000 80,000 -1.2
30/09/2014
11.69
 79,820 11.76 12.03 11.62 0 70,000 -2.4
29/09/2014
11.76
 122,100 11.72 11.76 11.62 0 30,000 -1.0
26/09/2014
11.72
 60,550 11.79 11.83 11.69 0 7,000 -0.2
25/09/2014
11.79
 72,200 11.83 11.86 11.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |