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

14.40
-0.10
(-0.69%)
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
(2026-05-13) 		-1.30 -8.23% 4,618,600 14,900 0
14.40
16
14.40
2 tháng
(2026-04-13) 		-2.80 -16.18% 12,447,900 -41,500 0
14.40
17.30
14.40
3 tháng
(2026-03-16) 		-3.90 -21.20% 33,222,300 -691,400 -12.8
14.40
18.70
14.40
6 tháng
(2025-12-15) 		-1.30 -8.23% 84,788,600 -227,100 -5.3
14.40
20.30
14.40
12 tháng
(2025-06-17) 		-7.56 -34.28% 183,464,400 -798,900 -17.8
14.40
22.06
14.40
24 tháng
(2024-06-24) 		-6.33 -30.38% 423,825,113 -3,481,313 -80.3
12.03
25.83
14.40
36 tháng
(2023-06-28) 		4.51 45.14% 640,976,737 137,330 -15.5
9.64
25.83
14.40
60 tháng
(2021-07-08) 		3.03 26.44% 1,100,313,775 150,381 -16.3
4.78
25.83
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
17.42
 271,700 17.52 17.61 17.33 500 0 0.0
26/03/2025
17.52
 160,900 16.00 17.71 16.00 6,500 0 0.1
25/03/2025
17.61
 279,100 17.42 17.71 17.33 0 800 -0.0
24/03/2025
17.42
 272,200 17.61 17.61 17.42 0 8,400 -0.2
21/03/2025
17.61
 139,000 17.61 17.61 17.52 0 0 0
20/03/2025
17.61
 386,300 17.71 17.80 17.42 0 3,000 -0.1
19/03/2025
17.71
 214,600 17.71 17.80 17.61 9,200 200 0.2
18/03/2025
17.71
 322,800 17.71 17.80 17.61 0 300 -0.0
17/03/2025
17.71
 866,100 17.99 17.99 17.52 2,900 80,500 0
14/03/2025
17.99
 886,300 18.46 18.46 17.80 0 24,300 -0.5
13/03/2025
18.37
 566,500 18.75 18.75 18.37 100 26,300 -0.5
12/03/2025
18.75
 758,700 18.46 18.84 18.46 80,500 2,400 1.5
11/03/2025
18.46
 649,100 18.56 18.65 18.28 0 300 -0.0
10/03/2025
18.56
 421,700 18.46 18.65 18.37 47,300 0 0.9
07/03/2025
18.46
 546,900 18.37 18.56 18.28 6,000 100 0.1
06/03/2025
18.37
 705,300 18.46 18.56 18.18 0 200 -0.0
05/03/2025
18.46
 497,300 18.65 18.75 18.46 200 400 -0.0
04/03/2025
18.65
 409,300 18.65 18.75 18.56 100 2,800 -0.1
03/03/2025
18.65
 569,300 18.65 19.03 18.56 0 48,700 -1.0
28/02/2025
18.56
 596,800 18.75 18.84 18.46 1,000 35,200 -0.7
27/02/2025
18.75
 408,600 18.84 18.94 18.56 2,600 12,700 -0.2
26/02/2025
18.94
 1,634,300 18.65 19.22 18.65 41,700 3,300 0.8
25/02/2025
18.46
 561,300 18.28 18.65 18.28 44,500 19,300 0.5
24/02/2025
18.46
 666,900 18.65 18.65 18.28 0 10,700 -0.2
21/02/2025
18.65
 525,800 18.37 18.65 18.37 100 500 -0.0
20/02/2025
18.65
 632,600 18.75 18.84 18.56 36,100 26,100 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |