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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |