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)
01/08/2024
21.55
 2,075,467 22.56 22.74 20.92 184,200 34,000 3.6
31/07/2024
22.56
 1,043,322 23.46 23.46 22.56 2,900 123,100 -3.1
30/07/2024
23.46
 1,610,384 23.56 23.83 22.65 18,900 218,400 -5.1
29/07/2024
23.65
 1,758,676 22.56 23.92 22.56 0 142,500 -3.7
26/07/2024
22.56
 860,341 22.37 22.74 22.10 0 0 0
25/07/2024
22.37
 1,358,995 22.28 22.92 21.65 38,000 146,100 -2.7
24/07/2024
22.10
 1,574,038 20.74 22.37 20.55 138,100 102,000 0.8
23/07/2024
20.74
 2,091,407 21.83 22.37 20.55 79,700 832,600 -17.9
22/07/2024
21.83
 1,848,568 23.65 23.65 21.55 52,800 62,100 -0.2
19/07/2024
23.37
 1,009,358 24.28 24.37 23.01 8,400 86,500 -2.0
18/07/2024
24.19
 1,560,668 22.28 24.19 22.19 70,200 74,000 -0.1
17/07/2024
22.19
 4,312,966 24.65 25.01 22.19 189,500 110,800 2.0
16/07/2024
24.65
 2,371,069 25.83 26.10 24.56 133,800 38,600 2.6
15/07/2024
25.74
 1,255,607 25.92 26.37 25.37 80,600 81,100 -0.0
12/07/2024
25.56
 1,122,134 25.28 25.83 25.01 162,200 0 4.5
11/07/2024
25.28
 1,609,422 25.92 26.56 25.19 94,000 55,000 1.1
10/07/2024
25.83
 3,861,546 26.01 27.74 25.28 240,200 112,600 3.6
09/07/2024
25.74
 4,015,841 23.46 25.74 23.46 71,000 8,800 1.7
08/07/2024
23.46
 2,977,908 21.46 23.46 21.37 51,600 3,700 1.2
05/07/2024
21.37
 2,027,369 20.65 21.65 20.65 212,100 2,000 4.9
04/07/2024
20.65
 453,371 20.55 20.83 20.46 0 17,800 -0.4
03/07/2024
20.46
 511,477 20.37 21.01 20.37 8,700 57,100 -1.1
02/07/2024
20.28
 454,639 20.28 20.46 20.19 0 135,100 -3.0
01/07/2024
20.28
 1,107,101 20.55 20.65 19.83 12,300 2,400 0.2
28/06/2024
20.46
 658,075 21.65 21.65 20.46 17,900 300 0.4
27/06/2024
21.37
 1,918,211 20.83 22.01 20.65 118,400 25,000 2.2
26/06/2024
20.83
 625,785 20.92 20.92 20.46 0 102,100 -2.3
25/06/2024
20.92
 388,696 20.83 21.01 20.46 1,400 600 0.0
24/06/2024
20.83
 1,433,029 21.55 21.55 20.55 14,200 105,900 -2.1
21/06/2024
21.55
 1,424,781 21.19 21.83 21.19 119,900 1,200 2.8
20/06/2024
21.10
 487,754 21.10 21.19 20.65 6,500 0 0.1
19/06/2024
21.10
 1,548,233 20.83 21.74 20.46 94,300 0 2.2
18/06/2024
20.83
 518,152 19.83 20.83 19.83 12,700 0 0.3
17/06/2024
20.10
 821,532 20.46 20.65 20.10 0 37,800 -0.8
14/06/2024
20.46
 1,340,683 21.01 21.10 20.46 0 66,400 -1.5
13/06/2024
21.01
 417,690 21.28 21.37 20.83 0 17,200 -0.4
12/06/2024
21.10
 475,634 21.19 21.28 20.65 0 9,300 -0.2
11/06/2024
21.10
 1,278,230 20.92 21.46 20.83 98,300 0 2.3
10/06/2024
20.92
 547,367 20.92 21.01 20.37 0 0 0
07/06/2024
20.92
 884,339 20.37 20.92 20.28 0 0 0
06/06/2024
20.28
 1,033,249 20.37 20.65 19.83 0 146,500 -3.3
05/06/2024
20.37
 1,295,637 20.92 21.10 20.37 5,500 25,600 -0.5
04/06/2024
20.83
 799,923 21.37 21.65 20.74 25,600 11,900 0.3
03/06/2024
21.28
 2,428,586 20.55 21.92 20.55 112,900 47,600 1.5
31/05/2024
20.55
 961,670 20.10 20.65 19.92 20,300 5,400 0.3
30/05/2024
20.10
 1,089,615 20.10 20.10 19.46 27,300 64,300 -0.8
29/05/2024
20.10
 1,515,806 20.10 20.83 20.01 69,200 58,700 0.2
28/05/2024
20.10
 448,683 20.37 20.37 19.92 5,400 5,600 -0.0
27/05/2024
20.10
 598,965 19.55 20.10 19.46 29,300 3,200 0.6
24/05/2024
19.55
 2,470,277 18.55 20.83 18.55 72,200 92,600 -0.5
23/05/2024
20.55
 853,276 20.83 20.83 20.10 14,400 14,300 -0.0
22/05/2024
20.55
 1,282,586 20.46 21.19 20.10 22,900 86,900 -1.5
21/05/2024
20.46
 2,047,901 20.19 20.55 19.74 94,200 51,700 0.9
20/05/2024
20.01
 931,567 19.74 20.46 19.74 16,000 33,700 -0.4
17/05/2024
19.74
 1,190,903 21.10 21.10 19.64 5,300 3,000 0.1
16/05/2024
20.01
 930,707 21.37 21.37 19.83 0 92,500 -2.0
15/05/2024
20.10
 1,975,398 19.55 20.28 19.46 182,900 11,200 3.8
14/05/2024
19.46
 767,055 19.64 19.83 19.28 100 94,500 -2.0
13/05/2024
19.55
 1,324,203 19.10 19.55 18.74 36,300 65,200 -0.6
10/05/2024
18.92
 1,188,696 19.28 19.28 18.55 55,600 25,300 0.6
09/05/2024
19.28
 1,295,682 19.55 20.01 19.19 10,000 136,900 -2.7
08/05/2024
19.37
 1,828,338 18.74 19.74 18.19 157,100 74,200 1.7
07/05/2024
18.64
 1,202,279 18.46 18.74 18.28 171,400 110,700 1.2
06/05/2024
18.37
 1,309,714 17.64 18.37 17.46 141,000 18,000 2.4
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

Chính sách bảo mật | Điều khoản sử dụng |