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

11.80
0
(0%)
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
(2026-08-19) 		0.30 2.61% 3,532,500 -22,900 -0.3
11.50
16.80
11.80
2 tháng
(2026-07-20) 		-0.60 -4.84% 7,933,000 -9,700 -0.2
11.50
16.80
11.80
3 tháng
(2026-06-22) 		-2.60 -18.06% 11,319,700 -45,300 -0.7
11.50
16.90
11.80
6 tháng
(2026-03-23) 		-4.50 -27.61% 35,689,700 -176,700 -3.0
11.50
17.80
11.80
12 tháng
(2025-09-23) 		-6.40 -35.16% 111,889,800 -56,000 -2.2
11.50
20.30
11.80
24 tháng
(2024-09-30) 		-9.98 -45.82% 340,962,299 -970,013 -23.0
10.89
22.06
11.80
36 tháng
(2023-10-04) 		0.34 2.97% 620,135,930 -475,472 -28.2
7.18
25.83
11.80
60 tháng
(2021-10-14) 		-4.82 -29% 1,004,677,819 -243,347 -26.0
4.78
25.83
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2013
9.07
 166,400 9.29 9.29 9.00 0 0 0
09/04/2013
9.29
 110,000 9.34 9.41 9.26 0 0 0
08/04/2013
9.34
 138,000 9.24 9.41 9.19 3,000 0 0.1
05/04/2013
9.24
 101,900 9.43 9.43 9.24 0 0 0
04/04/2013
9.43
 259,700 9.24 9.60 9.24 0 21,300 -0.8
03/04/2013
9.24
 364,800 8.97 9.24 8.97 100 50,000 -1.9
02/04/2013
8.97
 232,000 9.00 9.19 8.95 0 5,000 -0.2
01/04/2013
9.00
 266,200 8.76 9.00 8.71 0 0 0
29/03/2013
8.76
 117,700 8.71 8.78 8.51 0 0 0
28/03/2013
8.71
 210,800 8.47 8.95 8.39 0 5,700 -0.2
27/03/2013
8.47
 134,600 8.18 8.51 8.03 0 0 0
26/03/2013
8.18
 75,800 8.32 8.35 8.13 500 0 0.0
25/03/2013
8.32
 91,600 8.32 8.44 8.25 0 0 0
22/03/2013
8.32
 182,300 8.20 8.47 8.10 0 0 0
21/03/2013
8.20
 113,500 8.08 8.22 8.08 100 0 0.0
20/03/2013
8.08
 113,600 8.08 8.22 8.08 0 0 0
19/03/2013
8.08
 131,800 7.81 8.22 7.86 0 0 0
18/03/2013
7.81
 135,800 7.64 7.91 7.81 0 0 0
15/03/2013
7.64
 91,900 8.22 8.27 7.64 400 0 0.0
14/03/2013
8.22
 86,700 8.03 8.44 8.18 2,000 0 0.1
13/03/2013
8.03
 91,200 7.86 8.08 7.91 0 0 0
12/03/2013
7.86
 33,200 7.79 7.86 7.76 0 0 0
11/03/2013
7.79
 19,600 7.76 7.96 7.76 0 0 0
08/03/2013
7.76
 4,200 7.69 7.76 7.74 0 0 0
07/03/2013
7.69
 15,500 7.74 7.74 7.64 0 0 0
06/03/2013
7.74
 9,700 7.60 7.84 7.67 0 0 0
05/03/2013
7.60
 94,200 7.64 7.84 7.50 0 0 0
04/03/2013
7.64
 18,200 7.86 7.86 7.64 0 0 0
01/03/2013
7.86
 19,100 7.79 7.98 7.74 10,000 0 0.3
28/02/2013
7.79
 13,100 7.69 7.81 7.69 10,000 0 0.3
27/02/2013
7.69
 20,400 7.64 7.74 7.52 0 0 0
26/02/2013
7.64
 53,100 7.79 7.79 7.62 0 0 0
25/02/2013
7.79
 77,200 7.74 7.86 7.74 0 0 0
22/02/2013
7.74
 67,500 7.74 7.89 7.69 10,000 0 0.3
21/02/2013
7.74
 56,200 8.20 8.20 7.72 0 0 0
20/02/2013
8.20
 57,300 8.20 8.35 7.98 0 0 0
19/02/2013
8.20
 53,000 8.47 8.66 8.20 0 0 0
18/02/2013
8.47
 34,900 8.35 8.71 8.27 0 0 0
08/02/2013
8.35
 50,300 7.89 8.35 7.91 10,600 0 0.3
07/02/2013
7.89
 77,300 7.89 7.91 7.76 0 0 0
06/02/2013
7.89
 24,900 7.89 7.93 7.89 0 0 0
05/02/2013
7.89
 6,700 7.86 7.89 7.86 0 0 0
04/02/2013
7.86
 11,200 7.93 7.98 7.84 0 0 0
01/02/2013
7.93
 13,300 7.74 8.22 7.79 500 0 0.0
31/01/2013
7.74
 66,900 7.72 7.98 7.64 16,100 0 0.5
30/01/2013
7.72
 53,700 7.76 7.79 7.69 23,400 0 0.7
29/01/2013
7.76
 66,600 7.76 7.76 7.60 10,700 0 0.3
28/01/2013
7.76
 84,300 7.74 7.81 7.69 28,500 0 0.9
25/01/2013
7.74
 38,600 7.69 7.79 7.69 0 0 0
24/01/2013
7.69
 14,500 7.62 7.69 7.55 0 0 0
23/01/2013
7.62
 51,500 7.57 7.69 7.47 15,000 0 0.5
22/01/2013
7.57
 100,900 7.50 7.74 7.50 0 0 0
21/01/2013
7.50
 42,400 7.74 7.96 7.50 0 0 0
18/01/2013
7.74
 58,000 7.72 7.74 7.62 0 0 0
17/01/2013
7.72
 149,800 7.64 8.03 7.64 20,000 500 0.6
16/01/2013
7.64
 458,400 6.97 7.64 6.99 41,800 0 1.3
15/01/2013
6.97
 56,400 6.97 7.02 6.97 0 0 0
14/01/2013
6.97
 52,000 6.97 7.02 6.92 0 0 0
11/01/2013
6.97
 21,900 7.02 7.02 6.89 0 0 0
10/01/2013
7.02
 33,600 7.02 7.02 6.82 0 0 0
09/01/2013
7.02
 96,100 7.06 7.09 6.92 0 0 0
08/01/2013
7.06
 67,700 6.94 7.06 6.89 0 7,000 -0.2
07/01/2013
6.94
 75,300 7.02 7.11 6.85 0 6,000 -0.2
04/01/2013
7.02
 85,600 6.82 7.23 6.80 0 5,000 -0.1
03/01/2013
6.82
 66,000 6.72 6.87 6.72 0 0 0
02/01/2013
6.72
 13,500 6.65 6.85 6.65 0 0 0
28/12/2012
6.65
 7,300 6.68 6.68 6.65 0 0 0
27/12/2012
6.68
 19,200 6.63 6.68 6.63 0 0 0
26/12/2012
6.63
 3,200 6.58 6.65 6.56 0 0 0
25/12/2012
6.58
 84,500 6.60 6.60 6.58 0 0 0
24/12/2012
6.60
 47,200 6.58 6.60 6.56 0 0 0
21/12/2012
6.58
 36,800 6.58 6.60 6.58 0 0 0
20/12/2012
6.58
 77,700 6.60 6.65 6.53 36,000 0 1.0
19/12/2012
6.60
 13,500 6.58 6.60 6.56 0 0 0
18/12/2012
6.58
 30,100 6.63 6.65 6.58 20,000 0 0.5
17/12/2012
6.63
 36,100 6.58 6.63 6.53 10,800 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |