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
(2025-11-05) 		-0.70 -4.02% 4,906,100 -48,300 -0.8
16.50
17.40
16.60
2 tháng
(2025-10-06) 		-1.20 -6.70% 10,500,800 43,000 0.7
16.50
18.10
16.60
3 tháng
(2025-09-08) 		-1.80 -9.73% 15,959,400 -45,500 -0.9
16.50
19
16.60
6 tháng
(2025-06-09) 		-3.28 -16.42% 106,225,200 -825,700 -18.4
16.50
22.06
16.60
12 tháng
(2024-12-10) 		-3.56 -17.59% 205,128,327 -50,413 -1.3
12.03
22.06
16.60
24 tháng
(2023-12-18) 		3.69 28.41% 478,357,721 -365,213 -18.4
12.03
25.83
16.60
36 tháng
(2022-12-21) 		9.75 140.29% 602,913,976 422,037 -9.4
6.25
25.83
16.60
60 tháng
(2020-12-31) 		9.97 148.11% 1,098,236,438 350,906 -11.1
4.78
25.83
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
17.46
 640,371 17.46 17.64 17.19 0 21,800 -0.4
02/05/2024
17.46
 1,082,881 17.19 17.55 16.83 141,600 12,100 2.5
26/04/2024
17.01
 474,400 17.10 17.46 16.92 26,200 0 0.5
25/04/2024
17.28
 2,861,803 17.55 17.83 16.19 999,300 114,900 16.5
24/04/2024
17.55
 872,809 17.10 17.64 17.10 17,100 18,900 -0.0
23/04/2024
17.01
 1,015,502 16.83 17.19 16.73 50,100 29,400 0.4
22/04/2024
16.83
 2,271,212 17.83 17.83 16.73 115,900 51,400 1.2
19/04/2024
17.83
 3,757,870 19.55 19.55 17.83 8,000 98,500 -1.9
17/04/2024
19.74
 893,902 20.19 20.28 19.46 316,800 61,300 5.6
16/04/2024
20.01
 1,273,679 19.74 20.10 19.28 355,200 68,100 6.3
15/04/2024
19.74
 2,122,546 20.46 21.46 19.74 296,900 111,800 4.1
12/04/2024
20.46
 965,446 19.64 20.55 19.64 300,400 78,300 4.9
11/04/2024
19.64
 971,911 19.10 19.92 18.74 47,700 76,100 -0.6
10/04/2024
19.10
 401,633 19.55 19.64 19.01 900 52,200 -1.1
09/04/2024
19.46
 843,138 18.46 19.46 18.37 72,600 66,000 0.1
08/04/2024
18.46
 1,732,986 19.92 20.19 18.46 63,200 106,400 -0.9
05/04/2024
19.92
 1,184,113 20.46 20.65 19.92 85,900 20,800 1.4
04/04/2024
20.28
 1,338,075 20.55 21.10 20.01 125,000 28,400 2.2
03/04/2024
20.55
 4,263,670 18.92 20.65 18.92 274,800 74,800 4.5
02/04/2024
18.83
 515,966 18.74 18.83 18.37 8,900 1,400 0.2
01/04/2024
18.74
 409,622 18.92 19.01 18.46 300 17,500 -0.4
29/03/2024
18.92
 957,426 18.74 19.37 18.64 69,900 300 1.4
28/03/2024
18.74
 587,979 18.64 18.83 18.46 8,500 8,000 0.0
27/03/2024
18.64
 570,518 18.64 19.01 18.46 0 0 0
26/03/2024
18.74
 705,562 18.46 18.83 18.46 2,000 0 0.0
25/03/2024
18.46
 1,457,593 18.01 18.92 18.01 12,900 38,700 -0.5
22/03/2024
18.01
 711,829 18.19 18.37 17.92 7,700 36,300 -0.6
21/03/2024
18.19
 864,853 18.01 18.46 17.83 0 40,600 -0.8
20/03/2024
18.01
 904,620 17.46 18.10 17.10 68,500 21,200 0.9
19/03/2024
17.46
 955,932 17.64 17.92 17.46 27,500 8,100 0.4
18/03/2024
17.64
 3,405,880 19.46 19.46 17.55 41,600 172,600 -2.7
15/03/2024
19.46
 734,305 19.55 19.74 19.28 600 84,000 -1.8
14/03/2024
19.55
 675,622 19.83 20.01 19.37 100 101,300 -2.2
13/03/2024
19.83
 1,132,654 18.92 19.92 18.92 147,400 4,500 3.1
12/03/2024
18.92
 693,482 18.55 19.01 18.46 43,100 21,700 0.4
11/03/2024
18.46
 822,400 18.74 19.01 18.37 138,000 1,300 2.8
08/03/2024
18.74
 754,837 18.46 18.74 18.19 17,000 50,100 -0.7
07/03/2024
18.46
 559,769 18.55 19.01 18.19 34,200 0 0.7
06/03/2024
18.55
 1,075,897 18.64 18.92 18.19 1,100 73,100 -1.5
05/03/2024
18.64
 1,179,766 18.10 18.64 18.10 57,500 31,000 0.6
04/03/2024
18.10
 662,025 18.01 18.28 17.83 0 98,000 -1.9
01/03/2024
17.92
 750,732 17.92 18.10 17.73 4,800 45,100 -0.8
29/02/2024
17.92
 581,069 18.01 18.19 17.73 1,800 55,700 -1.1
28/02/2024
18.01
 792,204 17.92 18.37 17.92 28,700 97,500 -1.4
27/02/2024
17.92
 1,683,022 17.01 18.19 17.01 170,400 45,600 2.4
26/02/2024
17.01
 997,370 16.73 17.28 16.64 84,000 15,500 1.3
23/02/2024
16.73
 1,527,236 16.73 17.01 16.37 91,700 36,800 1.0
22/02/2024
16.92
 1,251,541 17.28 17.28 16.73 51,900 116,500 -1.2
21/02/2024
17.28
 1,111,656 17.10 17.46 16.83 76,700 7,600 1.3
20/02/2024
17.10
 744,117 16.92 17.19 16.83 0 0 0
19/02/2024
16.92
 2,687,096 16.19 17.28 16.19 140,400 15,000 2.3
16/02/2024
16.19
 817,929 16.19 16.28 15.92 100 3,600 -0.1
15/02/2024
16.19
 1,153,633 15.73 16.19 15.46 14,000 52,700 -0.7
07/02/2024
15.73
 1,676,277 15.92 16.46 15.64 0 75,800 -1.4
06/02/2024
15.92
 339,168 15.82 16.19 15.55 3,600 26,500 -0.4
05/02/2024
15.82
 857,342 15.19 15.82 15.10 34,600 0 0.6
02/02/2024
15.28
 1,171,361 15.55 15.73 15.28 46,900 116,300 -1.2
01/02/2024
15.64
 779,004 15.28 15.64 15.28 29,300 0 0.5
31/01/2024
15.28
 1,316,255 15.73 15.82 15.10 13,900 47,400 -0.6
30/01/2024
15.64
 1,573,545 15.73 16.55 15.46 136,100 2,700 2.3
29/01/2024
15.73
 1,499,534 16.37 16.37 15.28 26,100 9,900 0.3
26/01/2024
15.28
 2,742,567 14.28 15.55 14.28 54,100 700 0.9
25/01/2024
14.28
 491,557 14.28 14.46 14.19 0 0 0
24/01/2024
14.19
 559,784 14.46 14.46 14.10 0 8,700 -0.1
23/01/2024
14.37
 1,927,320 13.92 14.46 13.82 12,100 100 0.2
22/01/2024
13.82
 708,545 13.73 13.92 13.55 0 1,600 -0.0
19/01/2024
13.73
 1,727,238 13.46 14.01 13.46 32,400 6,800 0.4
18/01/2024
13.37
 312,306 13.46 13.46 13.28 6,900 0 0.1
17/01/2024
13.37
 425,376 13.46 13.73 13.28 0 0 0
16/01/2024
13.37
 581,964 13.19 13.37 13.19 0 0 0
15/01/2024
13.19
 337,379 13.10 13.28 13.10 10,700 0 0.2
12/01/2024
13.10
 1,586,447 13.55 13.55 13.10 0 0 0
11/01/2024
13.55
 662,757 13.55 13.64 13.46 5,800 100 0.1
10/01/2024
13.55
 1,469,623 13.55 14.01 13.37 0 0 0
09/01/2024
13.55
 1,311,305 13.64 13.82 13.37 8,100 0 0.1
08/01/2024
13.64
 1,287,764 13.64 14.01 13.46 6,300 200 0.1
05/01/2024
13.55
 1,848,218 13.01 13.64 12.82 259,100 0 3.8
04/01/2024
13.10
 1,591,115 13.01 13.37 13.01 9,200 7,600 0.0
03/01/2024
13.01
 453,569 13.10 13.10 12.91 0 0 0
02/01/2024
13.01
 958,188 12.73 13.19 12.73 4,800 0 0.1
29/12/2023
12.73
 445,400 12.64 12.82 12.55 0 0 0
28/12/2023
12.64
 451,500 12.91 12.91 12.64 0 0 0
27/12/2023
12.91
 573,800 12.91 13.01 12.73 0 0 0
26/12/2023
12.91
 641,100 12.64 12.91 12.64 0 2,400 -0.0
25/12/2023
12.64
 320,700 12.55 12.73 12.46 5,300 0 0.1
22/12/2023
12.55
 512,800 12.55 12.73 12.19 0 5,000 -0.1
21/12/2023
12.55
 466,500 12.64 12.82 12.46 4,800 0 0.1
20/12/2023
12.64
 257,500 12.55 12.73 12.55 0 0 0
19/12/2023
12.55
 1,816,300 13.01 13.19 12.10 0 6,000 -0.1
18/12/2023
13.01
 453,500 13.10 13.19 12.82 0 0 0
15/12/2023
13.10
 907,400 13.37 13.46 12.82 0 0 0
14/12/2023
13.37
 842,000 13.64 13.92 13.37 200 0 0.0
13/12/2023
13.64
 865,300 13.64 13.82 13.46 273,000 0 4.0
12/12/2023
13.64
 2,401,600 13.19 13.92 13.10 48,200 0 0.7
11/12/2023
13.19
 553,400 13.01 13.37 12.82 0 0 0
08/12/2023
13.01
 787,600 13.19 13.37 12.82 8,000 0 0.1
07/12/2023
13.19
 1,120,200 13.28 13.46 12.73 8,000 19 0.1
06/12/2023
13.28
 2,528,700 12.64 13.46 12.64 0 20 -0.0
05/12/2023
12.64
 762,700 12.55 12.64 12.37 19,400 80 0.3
04/12/2023
12.55
 719,800 12.28 12.64 12.28 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |