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

16.20
-0.10
(-0.61%)
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
(2025-12-29) 		0.50 3.18% 11,125,900 2,000 0.0
15.50
17.90
16.30
2 tháng
(2025-11-28) 		-0.30 -1.82% 14,564,500 -32,100 -0.5
15.50
17.90
16.30
3 tháng
(2025-10-29) 		-0.70 -4.14% 20,279,800 -80,000 -1.4
15.50
17.90
16.30
6 tháng
(2025-07-31) 		-4 -19.80% 63,647,400 -844,600 -16.6
15.50
21
16.30
12 tháng
(2025-02-03) 		-1.60 -9% 190,241,617 -84,714 -1.5
12.03
22.06
16.30
24 tháng
(2024-02-07) 		0.47 2.96% 457,705,490 -877,713 -26.3
12.03
25.83
16.30
36 tháng
(2023-02-13) 		9.51 142.18% 610,124,596 377,537 -10.1
6.69
25.83
16.30
60 tháng
(2021-02-22) 		9.30 134.88% 1,102,442,649 304,806 -11.9
4.78
25.83
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
12.28
 559,300 11.73 12.28 11.91 138,300 0 0
30/11/2023
11.73
 496,600 12.28 12.55 11.73 0 0 0
29/11/2023
12.28
 571,000 12.19 12.64 12.28 0 0 0
28/11/2023
12.19
 309,600 12.28 12.37 12.01 0 0 0
27/11/2023
12.28
 332,900 12.37 12.73 12.19 0 0 0
24/11/2023
12.37
 968,800 12.19 12.37 11.64 0 0 0
23/11/2023
12.19
 1,090,600 12.73 13.01 12.19 0 0 0
22/11/2023
12.73
 1,432,100 12.64 13.01 12.55 0 0 0
21/11/2023
12.64
 1,191,200 12.28 12.73 12.19 0 0 0
20/11/2023
12.28
 759,700 12.28 12.73 11.82 0 0 0
17/11/2023
12.28
 778,700 12.37 12.55 12.01 0 0 0
16/11/2023
12.37
 1,937,200 11.64 12.64 11.55 0 26,700 -0.4
15/11/2023
11.64
 295,100 11.55 11.82 11.64 0 0 0
14/11/2023
11.55
 282,000 11.64 11.73 11.46 0 2,700 -0.0
13/11/2023
11.64
 187,900 11.73 11.82 11.55 0 0 0
10/11/2023
11.73
 622,100 11.91 11.91 11.64 37,600 0 0.5
09/11/2023
11.91
 525,000 11.91 12.19 11.73 21,800 0 0.3
08/11/2023
11.91
 591,900 11.55 11.91 11.37 12,200 0 0.2
07/11/2023
11.55
 340,500 11.46 11.73 11.28 6,800 0 0
06/11/2023
11.46
 178,900 11.46 11.64 11.28 0 0 0
03/11/2023
11.46
 182,800 11.46 11.64 11.37 0 0 0
02/11/2023
11.46
 388,500 11.10 11.55 10.82 0 25,800 -0.3
01/11/2023
11.10
 121,400 10.82 11.10 10.64 0 0 0
31/10/2023
10.82
 190,400 10.91 11.64 10.73 0 0 0
30/10/2023
10.91
 113,600 11.19 11.64 10.91 7,000 0 0.1
27/10/2023
11.19
 536,500 10.64 11.19 10.00 0 0 0
26/10/2023
10.64
 788,800 11.55 11.73 10.55 48 0 0.0
25/10/2023
11.55
 201,400 11.55 11.82 11.55 4 0 0.0
24/10/2023
11.55
 600,400 11.73 11.91 11.37 28 1,000 -0.0
23/10/2023
11.73
 360,200 12.19 12.28 11.64 0 0 0
20/10/2023
12.19
 680,500 11.82 12.19 11.37 0 0 0
19/10/2023
11.82
 416,500 12.19 12.28 11.64 0 0 0
18/10/2023
12.19
 1,120,900 12.37 12.73 11.55 0 0 0
17/10/2023
12.37
 566,800 12.91 12.91 12.19 0 5,220 -0.1
16/10/2023
12.91
 1,209,200 12.64 13.10 12.64 0 0 0
13/10/2023
12.64
 623,100 12.55 12.64 12.19 0 0 0
12/10/2023
12.55
 426,300 12.64 12.73 12.37 0 0 0
11/10/2023
12.64
 444,900 12.37 12.64 12.37 0 0 0
10/10/2023
12.37
 602,300 12.64 12.91 12.28 0 0 0
09/10/2023
12.64
 795,100 12.10 12.73 12.10 0 0 0
06/10/2023
12.10
 441,300 11.64 12.10 11.64 50,000 2,000 0.6
05/10/2023
11.64
 670,300 11.46 12.10 11.55 0 1,000 -0.0
04/10/2023
11.46
 407,700 11.10 11.82 10.91 0 0 0
03/10/2023
11.10
 514,300 11.64 11.64 11.10 0 0 0
02/10/2023
11.64
 271,700 11.64 12.01 11.64 0 0 0
29/09/2023
11.64
 236,200 11.64 11.91 11.55 0 0 0
28/09/2023
11.64
 386,500 11.46 11.73 11.28 2,000 0 0.0
27/09/2023
11.46
 532,100 11.37 11.46 10.91 0 1,800 -0.0
26/09/2023
11.37
 499,500 11.37 11.64 11.19 0 0 0
25/09/2023
11.37
 723,300 12.46 12.64 11.37 1,800 0 0.0
22/09/2023
12.46
 826,000 13.01 13.01 11.82 0 100 -0.0
21/09/2023
13.01
 521,000 13.01 13.19 12.91 51,700 0 0.7
20/09/2023
13.01
 318,900 12.73 13.19 12.73 0 0 0
19/09/2023
12.73
 562,600 12.73 13.01 12.19 0 2,000 0
18/09/2023
12.73
 337,200 12.73 12.91 12.55 0 2,500 -0.0
15/09/2023
12.73
 355,100 12.82 13.10 12.73 0 0 0
14/09/2023
12.82
 559,500 13.10 13.19 12.73 2,500 2,000 0.0
13/09/2023
13.10
 1,165,500 13.10 13.46 13.01 0 0 0
12/09/2023
13.10
 966,200 13.37 13.64 12.64 3,500 0 0.1
11/09/2023
13.37
 1,114,400 13.10 14.28 13.28 10,500 61 0.2
08/09/2023
13.10
 2,682,900 11.91 13.10 12.01 0 73 -0.0
07/09/2023
11.91
 436,900 12.01 12.10 11.73 1,600 0 0.0
06/09/2023
12.01
 710,400 11.82 12.19 11.73 0 0 0
05/09/2023
11.82
 267,700 11.73 11.91 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |