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

11.60
0.10
(0.87%)
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
(2026-06-29) 		-2.40 -17.14% 4,004,000 2,000 0
11.50
14.20
11.50
2 tháng
(2026-05-29) 		-3.60 -23.68% 7,202,400 -48,300 0
11.50
15.20
11.50
3 tháng
(2026-04-29) 		-4.10 -26.11% 12,566,900 -9,400 0
11.50
16
11.50
6 tháng
(2026-01-29) 		-5 -30.12% 76,840,200 -227,300 -5.0
11.50
20.30
11.50
12 tháng
(2025-08-04) 		-8.60 -42.57% 137,302,900 -594,000 -11.9
11.50
21
11.50
24 tháng
(2024-08-07) 		-10.77 -48.15% 377,551,451 -2,731,913 -63.1
11.50
24.19
11.50
36 tháng
(2023-08-14) 		-0.22 -1.89% 624,913,421 -32,120 -17.5
10.64
25.83
11.50
60 tháng
(2021-08-23) 		-2.94 -20.23% 1,058,578,110 60,353 -17.3
4.78
25.83
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
18.37
 458,800 18.65 18.65 18.28 0 21,500 -0.4
15/05/2025
18.56
 1,000,100 18.37 18.75 17.99 0 53,500 0
14/05/2025
18.28
 701,400 18.75 18.75 18.28 0 29,600 0
13/05/2025
18.65
 725,300 18.84 18.94 18.37 1,000 38,200 0
12/05/2025
18.56
 516,000 18.56 18.56 18.28 100 0 0
09/05/2025
18.56
 959,300 18.65 18.75 18.28 82,200 44,400 0
08/05/2025
18.65
 915,500 18.75 18.75 18.37 78,300 24,300 0
07/05/2025
18.75
 1,357,900 18.18 19.13 18.09 26,000 22,200 0
06/05/2025
18.18
 810,400 16.76 18.65 16.29 1,800 31,400 0
05/05/2025
18.09
 1,172,100 17.14 18.28 17.14 17,400 1,000 0
29/04/2025
17.04
 620,200 16.95 17.52 16.76 33,400 17,300 0.3
28/04/2025
16.76
 325,100 16.76 17.04 16.76 43,600 13,500 0.5
25/04/2025
16.76
 542,300 16.76 17.23 16.67 39,200 1,000 0.7
24/04/2025
16.76
 586,400 16.95 17.04 16.67 66,300 0 1.2
23/04/2025
16.76
 585,200 16.48 16.95 16.38 32,900 15,900 0.3
22/04/2025
16.38
 1,273,100 16.57 16.76 15.25 68,200 100,600 -0.6
21/04/2025
16.57
 764,100 16.57 17.14 16.57 5,900 37,200 -0.6
18/04/2025
16.57
 366,800 16.48 16.76 16.48 1,200 35,500 -0.6
17/04/2025
16.48
 781,800 16.00 16.48 15.81 49,100 41,600 0.1
16/04/2025
15.81
 554,000 15.91 16.19 15.53 42,200 11,900 0.5
15/04/2025
15.81
 626,300 16.10 16.29 15.43 26,600 28,000 -0.0
14/04/2025
15.81
 1,093,400 15.06 15.81 14.58 27,500 50,300 -0.4
11/04/2025
14.39
 1,139,700 14.39 14.39 13.82 30,300 30,400 -0.0
10/04/2025
13.16
 43,600 12.22 13.16 12.22 0 0 0
09/04/2025
12.03
 2,140,100 11.74 12.97 11.74 97,600 26,552 0.9
08/04/2025
12.97
 1,043,900 13.92 14.49 12.97 39,700 2,361 0.5
04/04/2025
14.39
 1,016,700 13.92 15.43 13.92 42,300 52,400 -0.2
03/04/2025
15.43
 1,569,400 15.43 17.14 15.43 42,600 500 0.7
02/04/2025
17.14
 306,900 17.33 17.42 17.14 0 3,100 -0.1
01/04/2025
17.23
 296,300 17.14 17.42 16.95 200 400 -0.0
31/03/2025
17.14
 293,200 17.52 17.52 17.14 0 5,200 -0.1
28/03/2025
17.42
 203,400 17.52 17.71 17.42 2,300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |