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)
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
24/09/2014
11.83
 24,115 11.89 11.89 11.83 0 0 0
23/09/2014
11.89
 48,602 11.83 11.89 11.79 0 29,300 -1.0
22/09/2014
11.83
 91,700 12.03 12.03 11.83 0 38,100 -1.3
19/09/2014
12.03
 42,500 12.03 12.10 12.03 2,900 10,100 -0.3
18/09/2014
12.03
 46,600 12.03 12.34 11.96 0 0 0
17/09/2014
12.03
 141,200 12.17 12.58 12.03 59,200 63,000 -0.1
16/09/2014
12.17
 113,000 11.86 12.17 11.83 0 53,100 -1.8
15/09/2014
11.86
 122,420 12.03 12.03 11.86 0 30,000 -1.0
12/09/2014
12.03
 14,200 12.00 12.03 11.96 0 0 0
11/09/2014
12.00
 12,240 12.03 12.03 12.00 0 0 0
10/09/2014
12.03
 54,300 11.89 12.17 11.86 0 30,000 -1.0
09/09/2014
11.89
 155,100 12.24 12.24 11.69 0 40,000 -0.0
08/09/2014
12.24
 91,100 12.38 12.38 12.24 0 25,000 -0.0
05/09/2014
12.38
 90,220 12.24 12.48 12.20 0 55,000 -2.0
04/09/2014
12.24
 72,300 12.38 12.38 12.20 11,000 11,300 -0.0
03/09/2014
12.38
 139,800 12.51 12.51 12.31 3,000 27,700 -0.0
29/08/2014
12.51
 53,097 12.62 12.82 12.51 22,050 15,500 0.2
28/08/2014
12.62
 317,665 12.27 12.89 12.27 25,000 65,000 -0.0
27/08/2014
12.27
 255,700 11.89 12.31 12.00 0 11,000 -0.4
26/08/2014
11.89
 62,510 11.96 12.03 11.86 0 11,000 -0.4
25/08/2014
11.96
 92,200 11.93 11.96 11.93 0 10,000 -0.0
22/08/2014
11.93
 74,440 11.93 11.96 11.89 0 0 0
21/08/2014
11.93
 47,455 11.89 11.93 11.89 0 0 0
20/08/2014
11.89
 34,600 11.93 11.93 11.86 0 0 0
19/08/2014
11.93
 39,100 11.96 12.03 11.89 0 0 0
18/08/2014
11.96
 20,660 11.93 12.03 11.93 0 0 0
15/08/2014
11.93
 21,200 11.93 11.96 11.93 0 0 0
14/08/2014
11.93
 50,117 11.96 12.03 11.93 0 0 0
13/08/2014
11.96
 49,500 12.00 12.00 11.89 0 0 0
12/08/2014
12.00
 61,720 12.07 12.13 11.96 0 31,200 -1.1
11/08/2014
12.07
 50,600 12.34 12.34 12.03 0 24,000 -0.8
08/08/2014
12.34
 134,100 12.27 12.34 12.10 230,000 0 8.2
07/08/2014
12.27
 117,600 12.17 12.27 11.86 107,900 0 3.8
06/08/2014
12.17
 86,663 12.13 12.24 12.13 50,000 0 1.8
05/08/2014
12.13
 102,805 11.96 12.17 11.96 79,000 0 2.8
04/08/2014
11.96
 47,200 12.17 12.17 11.86 20,000 0 0.7
01/08/2014
12.17
 96,300 12.00 12.20 11.89 160,000 0 5.6

Chính sách bảo mật | Điều khoản sử dụng |