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)
14/12/2012
6.58
 69,000 6.56 6.63 6.53 0 0 0
13/12/2012
6.56
 3,500 6.58 6.58 6.53 0 0 0
12/12/2012
6.58
 12,100 6.53 6.58 6.51 0 0 0
11/12/2012
6.53
 5,600 6.58 6.58 6.53 0 0 0
10/12/2012
6.58
 36,000 6.53 6.58 6.53 20,600 0 0.6
07/12/2012
6.53
 18,000 6.56 6.56 6.53 11,500 0 0.3
06/12/2012
6.56
 16,800 6.60 6.60 6.56 0 0 0
05/12/2012
6.60
 64,900 6.60 6.60 6.58 49,500 0 1.3
04/12/2012
6.60
 13,000 6.60 6.60 6.58 0 0 0
03/12/2012
6.60
 2,400 6.60 6.60 6.56 0 0 0
30/11/2012
6.60
 23,300 6.58 6.60 6.58 23,000 0 0.6
29/11/2012
6.58
 7,300 6.63 6.65 6.58 600 0 0.0
28/11/2012
6.63
 50,700 6.63 6.65 6.63 44,400 0 1.2
27/11/2012
6.63
 77,200 6.63 6.65 6.63 52,700 0 1.4
26/11/2012
6.63
 36,200 6.60 6.68 6.58 33,200 0 0.9
23/11/2012
6.60
 23,100 6.58 6.60 6.58 19,600 0 0.5
22/11/2012
6.58
 20,400 6.58 6.60 6.56 5,000 0 0.1
21/11/2012
6.58
 11,000 6.63 6.63 6.56 0 0 0
20/11/2012
6.63
 40,200 6.58 6.63 6.58 31,600 0 0.9
19/11/2012
6.58
 31,000 6.63 6.63 6.58 30,000 0 0.8
16/11/2012
6.63
 107,000 6.63 6.65 6.60 103,200 0 2.8
15/11/2012
6.63
 28,200 6.65 6.65 6.60 28,100 0 0.8
14/11/2012
6.65
 105,200 6.65 6.68 6.60 100,000 0 2.8
13/11/2012
6.65
 68,500 6.68 6.68 6.63 50,000 0 1.4
12/11/2012
6.68
 123,300 6.65 6.68 6.65 0 800 -0.0
09/11/2012
6.65
 18,800 6.65 6.68 6.65 10,000 0 0.3
08/11/2012
6.65
 56,900 6.68 6.70 6.65 41,600 0 1.1
07/11/2012
6.68
 83,700 6.72 6.72 6.68 42,000 0 1.2
06/11/2012
6.72
 56,700 6.58 6.72 6.68 56,700 0 1.6
05/11/2012
6.58
 55,700 6.58 6.68 6.58 48,800 0 1.3
02/11/2012
6.58
 173,600 6.72 6.72 6.53 70,000 0 1.9
01/11/2012
6.72
 9,800 6.72 6.72 6.72 9,800 0 0.3
31/10/2012
6.72
 89,100 6.68 6.75 6.70 83,500 0 2.3
30/10/2012
6.68
 177,900 6.70 6.75 6.68 74,500 0 2.1
29/10/2012
6.70
 25,500 6.70 6.70 6.68 0 0 0
26/10/2012
6.70
 22,200 6.72 6.77 6.70 400 0 0.0
25/10/2012
6.72
 197,500 6.68 6.75 6.68 152,200 0 4.2
24/10/2012
6.68
 151,900 6.70 6.70 6.68 22,800 0 0.6
23/10/2012
6.70
 115,400 6.72 6.72 6.68 11,000 0 0.3
22/10/2012
6.72
 140,000 6.75 6.75 6.68 30,100 0 0.8
19/10/2012
6.75
 133,600 6.72 6.92 6.70 50,700 0 1.4
18/10/2012
6.72
 134,600 6.75 6.77 6.70 57,000 0 1.6
17/10/2012
6.75
 105,000 6.80 6.80 6.75 31,000 0 0.9
16/10/2012
6.80
 135,500 6.75 6.82 6.75 15,000 0 0.4
15/10/2012
6.75
 42,000 6.77 6.80 6.72 22,800 0 0.6
12/10/2012
6.77
 113,200 6.82 6.82 6.75 60,000 0 1.7
11/10/2012
6.82
 189,900 6.82 6.89 6.77 20,000 0 0.6
10/10/2012
6.82
 90,100 6.77 6.82 6.72 1,500 0 0.0
09/10/2012
6.77
 93,700 6.82 6.82 6.75 21,200 0 0.6
08/10/2012
6.82
 123,600 6.77 6.85 6.77 18,000 0 0.5
05/10/2012
6.77
 39,100 6.77 6.80 6.75 12,000 0 0.3
04/10/2012
6.77
 134,600 6.77 6.77 6.72 19,200 0 0.5
03/10/2012
6.77
 114,900 6.80 6.82 6.75 11,000 0 0.3
02/10/2012
6.80
 107,000 6.72 6.82 6.70 0 0 0
01/10/2012
6.72
 89,400 6.75 6.75 6.70 17,600 0 0.5
28/09/2012
6.75
 39,700 6.75 6.77 6.72 12,300 0 0.3
27/09/2012
6.75
 121,500 6.82 6.82 6.75 54,200 0 1.5
26/09/2012
6.82
 64,200 6.75 6.85 6.75 9,000 0 0.3
25/09/2012
6.75
 72,600 6.77 6.85 6.75 16,100 0 0.5
24/09/2012
6.77
 31,100 6.82 6.82 6.77 7,000 0 0.2
21/09/2012
6.82
 44,200 6.80 6.87 6.80 9,000 0 0.3
20/09/2012
6.80
 68,100 6.87 6.87 6.77 24,000 0 0.7
19/09/2012
6.87
 84,500 6.82 6.87 6.75 27,000 0 0.8
18/09/2012
6.82
 116,000 6.89 6.99 6.80 43,900 0 1.2
17/09/2012
6.89
 80,800 7.02 7.02 6.89 24,000 0 0.7
14/09/2012
7.02
 107,900 7.02 7.09 6.94 0 0 0
13/09/2012
7.02
 59,900 6.82 7.02 6.80 3,400 0 0.1
12/09/2012
6.82
 102,800 6.80 6.97 6.80 16,500 0 0.5
11/09/2012
6.80
 22,900 6.80 6.85 6.65 1,100 0 0.0
10/09/2012
6.80
 149,200 6.99 7.14 6.72 30,400 0 0.9
07/09/2012
6.99
 93,800 6.97 7.02 6.87 11,600 0 0.3
06/09/2012
6.97
 73,900 7.18 7.26 6.97 9,000 0 0.3
05/09/2012
7.18
 383,200 6.99 7.21 6.87 8,000 8,000 -0.0
04/09/2012
6.99
 196,700 6.85 7.02 6.82 12,400 0 0.4
31/08/2012
6.85
 327,700 6.72 6.97 6.68 60,800 0 1.7
30/08/2012
6.72
 101,600 6.70 6.80 6.60 21,100 0 0.6
29/08/2012
6.70
 155,900 6.51 6.75 6.53 36,200 4,000 0.9
28/08/2012
6.51
 131,100 6.51 6.56 6.39 51,900 0 1.4
27/08/2012
6.51
 129,300 6.58 6.58 6.36 108,500 0 2.9
24/08/2012
6.58
 101,900 6.14 6.58 6.05 59,500 0 1.6
23/08/2012
6.14
 275,600 6.58 6.58 6.12 60,400 0 1.6
22/08/2012
6.58
 82,300 6.41 6.63 6.31 0 0 0
21/08/2012
6.41
 377,600 6.85 6.85 6.39 57,500 0 1.5
20/08/2012
6.85
 94,000 6.72 6.89 6.75 1,500 0 0.0
17/08/2012
6.72
 36,100 6.70 6.75 6.65 0 0 0
16/08/2012
6.70
 46,100 6.65 6.70 6.56 29,900 0 0.8
15/08/2012
6.65
 21,000 6.65 6.65 6.56 0 0 0
14/08/2012
6.65
 31,400 6.60 6.65 6.53 2,500 0 0.1
13/08/2012
6.60
 40,100 6.70 6.70 6.51 7,600 0 0.2
10/08/2012
6.70
 21,300 6.72 6.77 6.63 2,000 0 0.1
09/08/2012
6.72
 125,900 6.68 6.82 6.68 26,800 0 0.7
08/08/2012
6.68
 48,600 6.60 6.68 6.60 21,200 0 0.6
07/08/2012
6.60
 115,900 6.60 6.68 6.53 47,500 0 1.3
06/08/2012
6.60
 111,000 6.41 6.70 6.46 7,300 0 0.2
03/08/2012
6.41
 26,300 6.39 6.46 6.31 0 0 0
02/08/2012
6.39
 28,900 6.39 6.43 6.36 4,000 0 0.1
01/08/2012
6.39
 51,400 6.41 6.41 6.24 0 0 0
31/07/2012
6.41
 46,400 6.34 6.53 6.34 0 0 0
30/07/2012
6.34
 88,500 6.46 6.46 6.24 0 0 0
27/07/2012
6.46
 58,000 6.51 6.53 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |