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
(2025-11-04) 		-0.20 -1.19% 5,064,100 -78,200 -1.3
16.50
17.40
16.70
2 tháng
(2025-10-06) 		-1.30 -7.26% 10,352,000 34,700 0.6
16.50
18.10
16.70
3 tháng
(2025-09-05) 		-2.40 -12.63% 16,544,800 -97,400 -1.9
16.50
19
16.70
6 tháng
(2025-06-09) 		-3.38 -16.92% 106,076,400 -834,000 -18.5
16.50
22.06
16.70
12 tháng
(2024-12-09) 		-3.85 -18.84% 205,653,340 -59,013 -1.5
12.03
22.06
16.70
24 tháng
(2023-12-15) 		3.50 26.75% 479,116,321 -373,513 -18.5
12.03
25.83
16.70
36 tháng
(2022-12-20) 		9.48 133.02% 603,130,289 413,737 -9.5
6.25
25.83
16.70
60 tháng
(2020-12-30) 		9.87 146.62% 1,098,684,777 342,606 -11.3
4.78
25.83
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
18.56
 724,200 18.56 18.75 18.46 500 33,000 -0.6
18/02/2025
18.46
 437,500 18.46 18.65 18.28 0 50,200 -1.0
17/02/2025
18.46
 625,400 18.46 18.84 18.37 25,800 6,101 0.4
14/02/2025
18.46
 527,100 18.75 18.94 18.46 300 14,600 -0.3
13/02/2025
18.75
 1,384,900 17.90 18.84 17.90 85,300 6,300 1.5
12/02/2025
17.80
 290,146 17.80 17.99 17.71 14,600 0 0.3
11/02/2025
17.71
 192,564 17.71 17.90 17.71 0 1,100 -0.0
10/02/2025
17.71
 380,967 18.09 18.09 17.71 0 1,600 -0.0
07/02/2025
18.09
 280,099 18.18 18.18 17.99 0 26,500 -0.5
06/02/2025
18.18
 368,472 18.18 18.37 18.09 100 32,900 -0.6
05/02/2025
18.09
 256,960 18.18 18.18 17.99 1,200 8,000 -0.1
04/02/2025
18.18
 625,609 16.10 18.18 16.10 21,100 24,700 -0.1
03/02/2025
17.80
 398,600 17.42 17.80 17.33 38,800 1,000 0
24/01/2025
17.42
 236,809 17.52 17.61 17.42 0 600 -0.0
23/01/2025
17.42
 273,828 16.85 17.42 16.85 25,200 3,200 0.4
22/01/2025
17.14
 488,919 17.42 17.42 17.04 0 500 -0.0
21/01/2025
17.33
 391,872 17.61 17.61 17.33 0 4,100 -0.1
20/01/2025
17.61
 360,645 17.61 17.90 17.61 0 2,500 -0.0
17/01/2025
17.71
 296,266 17.52 17.80 17.42 4,300 0 0.1
16/01/2025
17.71
 547,260 16.00 17.99 16.00 200 19,900 -0.4
15/01/2025
17.71
 193,772 17.52 17.71 17.42 0 400 -0.0
14/01/2025
17.52
 207,654 17.04 17.80 17.04 6,800 500 0.1
13/01/2025
17.61
 699,202 17.61 17.61 17.04 56,700 800 1.0
10/01/2025
17.61
 607,759 18.28 18.37 17.61 11,500 1,200 0.2
09/01/2025
18.18
 369,192 18.46 18.46 18.09 0 11,000 -0.2
08/01/2025
18.37
 546,232 18.28 18.65 18.09 5,401 1,200 0.1
07/01/2025
18.18
 691,477 18.28 18.94 18.09 500 10,100 -0.2
06/01/2025
18.28
 3,411,443 19.79 19.89 18.09 12,200 1,900 0.2
03/01/2025
19.79
 1,575,301 20.36 20.64 19.79 0 62,200 -1.3
02/01/2025
20.36
 1,077,800 18.28 20.36 18.28 10,100 900 0.2
31/12/2024
20.26
 560,068 20.45 20.64 20.26 0 13,400 -0.3
30/12/2024
20.45
 514,413 20.83 20.83 20.45 100 31,600 -0.7
27/12/2024
20.64
 1,329,013 20.93 21.12 20.55 0 137,600 -3.0
26/12/2024
20.93
 786,917 21.12 21.31 20.93 0 55,400 -1.2
25/12/2024
21.12
 2,052,574 21.40 21.78 20.93 200 39,900 -0.9
24/12/2024
21.49
 2,284,992 21.02 21.59 20.93 131,900 48,200 1.9
23/12/2024
21.02
 2,961,528 20.26 21.21 20.17 169,200 45,100 2.7
20/12/2024
20.26
 558,955 20.45 20.64 20.17 0 9,200 -0.2
19/12/2024
20.45
 1,957,654 21.78 21.78 20.07 43,600 15,600 0.6
18/12/2024
20.45
 678,589 20.26 20.45 20.17 86,500 500 1.8
17/12/2024
20.17
 241,184 20.17 20.45 19.98 0 1,400 -0.0
16/12/2024
19.98
 304,762 19.98 20.17 19.89 0 50,800 -1.1
13/12/2024
19.98
 337,115 20.36 20.45 19.98 0 6,600 -0.1
12/12/2024
20.26
 615,952 20.17 20.45 20.17 400 600 -0.0
11/12/2024
20.07
 661,450 20.26 20.36 20.07 9,500 3,700 0.1
10/12/2024
20.26
 872,213 20.55 20.55 20.07 14,900 18,700 -0.1
09/12/2024
20.45
 673,813 20.45 20.74 20.36 0 300 -0.0
06/12/2024
20.45
 2,147,191 20.07 21.21 19.98 8,000 200 0.2
05/12/2024
20.07
 1,086,589 17.90 20.26 17.90 48,700 400 1.0
04/12/2024
19.89
 573,337 20.07 20.26 19.89 0 600 -0.0
03/12/2024
20.07
 805,972 20.17 20.45 19.98 0 1,900 -0.0
02/12/2024
20.17
 999,329 20.45 20.55 19.98 0 86,100 -1.8
29/11/2024
20.45
 766,879 20.74 21.02 20.17 4,900 2,800 0.0
28/11/2024
20.26
 941,728 20.64 20.74 20.26 0 700 -0.0
27/11/2024
20.64
 2,001,020 20.93 21.49 20.55 61,700 9,600 1.2
26/11/2024
20.93
 1,021,015 20.83 21.12 20.64 31,300 14,000 0.4
25/11/2024
20.64
 725,263 20.55 21.12 20.55 0 30,500 -0.7
22/11/2024
20.55
 964,410 20.36 20.74 20.17 13,700 14,400 -0.0
21/11/2024
20.26
 318,001 19.89 20.26 19.70 0 12,200 -0.3
20/11/2024
19.79
 495,994 19.60 20.07 19.41 6,900 45,200 -0.8
19/11/2024
19.60
 530,712 19.98 20.36 19.60 11,700 15,300 -0.1
18/11/2024
19.98
 986,974 20.17 20.26 19.60 10,400 87,600 -1.6
15/11/2024
20.17
 1,415,813 20.74 20.74 20.07 85,500 0 1.8
14/11/2024
20.83
 1,117,428 21.21 21.59 20.83 4,600 46,400 -0.9
13/11/2024
21.31
 1,458,696 20.74 21.31 20.45 105,200 19,200 1.9
12/11/2024
20.74
 921,445 20.74 21.02 20.64 900 65,300 -1.4
11/11/2024
20.74
 1,263,025 19.98 20.74 19.89 39,200 600 0.8
08/11/2024
19.98
 294,361 19.89 19.98 19.70 14,300 300 0.3
07/11/2024
19.89
 291,302 20.17 20.17 19.89 22,700 3,100 0.4
06/11/2024
20.07
 260,669 19.70 20.17 19.70 0 0 0
05/11/2024
19.79
 307,362 19.89 19.89 19.70 25,900 5,200 0.4
04/11/2024
19.89
 663,493 19.98 19.98 19.41 9,900 39,200 -0.6
01/11/2024
19.89
 663,914 19.98 20.17 19.79 9,000 69,600 -1.3
31/10/2024
20.17
 265,494 20.26 20.26 20.07 24,900 1,600 0.5
30/10/2024
20.26
 346,275 20.64 20.74 20.17 100 23,300 -0.5
29/10/2024
20.55
 1,001,889 19.89 20.74 19.89 100,100 0 2.2
28/10/2024
19.79
 220,712 17.90 20.17 17.90 0 12,400 -0.3
25/10/2024
19.89
 472,172 19.89 19.98 19.70 0 65,400 -1.4
24/10/2024
19.89
 626,775 19.79 20.36 19.70 0 94,500 -2.0
23/10/2024
20.26
 265,168 20.36 20.45 20.17 0 71,600 -1.5
22/10/2024
20.36
 1,155,720 19.98 20.45 19.70 111,000 220,900 -2.3
21/10/2024
19.98
 299,058 20.45 20.45 19.98 0 1,800 -0.0
18/10/2024
20.26
 358,670 20.26 20.55 19.98 100 1,500 -0.0
17/10/2024
20.26
 476,963 20.36 20.36 19.70 29,500 47,200 -0.4
16/10/2024
19.98
 352,912 20.17 20.36 19.98 0 0 0
15/10/2024
20.17
 675,155 20.64 20.64 20.07 24,500 11,000 0.3
14/10/2024
20.64
 258,596 20.83 20.83 20.55 300 13,100 -0.3
11/10/2024
20.64
 333,972 20.83 20.93 20.45 1,200 14,100 -0.3
10/10/2024
20.83
 318,888 20.74 21.02 20.74 0 38,300 -0.8
09/10/2024
20.74
 541,505 20.55 20.83 20.36 35,000 15,200 0.4
08/10/2024
20.36
 530,662 20.55 20.74 20.36 3,600 188,200 -4.0
07/10/2024
20.55
 405,913 20.83 21.02 19.89 12,500 15,500 -0.1
04/10/2024
20.64
 954,148 21.12 21.21 20.64 200 42,400 -0.9
03/10/2024
21.12
 1,099,109 21.59 21.68 21.12 0 7,000 -0.2
02/10/2024
21.49
 682,330 21.59 21.78 21.40 0 22,000 -0.5
01/10/2024
21.59
 831,001 21.59 21.97 21.59 7,100 0 0.2
30/09/2024
21.78
 831,637 21.87 22.16 21.49 0 75,200 -1.7
27/09/2024
21.87
 1,807,844 21.87 22.35 21.68 0 200 -0.0
26/09/2024
21.78
 1,191,238 22.44 22.44 21.78 0 3,100 -0.1
25/09/2024
22.16
 1,303,523 22.06 22.54 21.97 109,600 3,300 2.5

Chính sách bảo mật | Điều khoản sử dụng |