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

16.20
-0.10
(-0.61%)
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
(2025-12-29) 		0.50 3.18% 11,125,900 2,000 0.0
15.50
17.90
16.30
2 tháng
(2025-11-28) 		-0.30 -1.82% 14,564,500 -32,100 -0.5
15.50
17.90
16.30
3 tháng
(2025-10-29) 		-0.70 -4.14% 20,279,800 -80,000 -1.4
15.50
17.90
16.30
6 tháng
(2025-07-31) 		-4 -19.80% 63,647,400 -844,600 -16.6
15.50
21
16.30
12 tháng
(2025-02-03) 		-1.60 -9% 190,241,617 -84,714 -1.5
12.03
22.06
16.30
24 tháng
(2024-02-07) 		0.47 2.96% 457,705,490 -877,713 -26.3
12.03
25.83
16.30
36 tháng
(2023-02-13) 		9.51 142.18% 610,124,596 377,537 -10.1
6.69
25.83
16.30
60 tháng
(2021-02-22) 		9.30 134.88% 1,102,442,649 304,806 -11.9
4.78
25.83
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2014
12.00
 97,000 11.69 12.03 11.76 48,600 0 1.7
30/07/2014
11.69
 36,600 11.58 11.69 11.58 28,100 0 1.0
29/07/2014
11.58
 65,200 11.58 11.69 11.48 0 0 0
28/07/2014
11.58
 182,800 11.76 11.86 11.34 29,900 0 1.0
25/07/2014
11.76
 143,200 11.89 11.96 11.76 800 0 0.0
24/07/2014
11.89
 112,580 12.00 12.00 11.83 0 0 0
23/07/2014
12.00
 96,190 11.86 12.48 11.76 0 0 0
22/07/2014
11.86
 387,400 12.27 12.27 11.83 0 100,000 -3.5
21/07/2014
12.27
 506,610 12.72 12.72 12.13 0 80,000 -2.9
18/07/2014
12.72
 138,020 12.79 12.82 12.68 5,700 400 0.2
17/07/2014
12.79
 150,612 12.89 12.89 12.72 0 0 0
16/07/2014
12.89
 604,220 12.48 13.06 12.55 89,200 0 3.3
15/07/2014
12.48
 316,100 12.13 12.72 12.20 0 0 0
14/07/2014
12.13
 123,000 12.07 12.17 12.03 0 0 0
11/07/2014
12.07
 113,000 12.20 12.20 12.00 0 55,000 -1.9
10/07/2014
12.20
 238,300 12.00 12.31 12.03 0 0 0
09/07/2014
12.00
 87,700 12.10 12.10 12.00 0 0 0
08/07/2014
12.10
 76,500 12.13 12.13 12.03 0 1,000 -0.0
07/07/2014
12.13
 89,700 12.13 12.20 12.07 0 20,200 -0.7
04/07/2014
12.13
 164,672 12.07 12.20 12.07 2,000 50,000 -1.7
03/07/2014
12.07
 57,900 11.93 12.13 11.93 0 0 0
02/07/2014
11.93
 102,700 11.86 11.93 11.86 0 0 0
01/07/2014
11.86
 159,600 11.89 12.03 11.86 0 21,200 -0.7
30/06/2014
11.89
 119,280 12.10 12.10 11.89 0 10,000 -0.3
27/06/2014
12.10
 133,160 11.86 12.10 11.72 0 0 0
26/06/2014
11.86
 191,350 12.10 12.10 11.86 0 0 0
25/06/2014
12.10
 131,808 12.24 12.24 12.10 0 300 -0.0
24/06/2014
12.24
 48,892 12.27 12.27 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |