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
(2025-11-04) 		-0.20 -1.19% 5,064,100 -78,200 -1.3
16.50
17.40
16.70
2 tháng
(2025-10-06) 		-1.30 -7.26% 10,352,000 34,700 0.6
16.50
18.10
16.70
3 tháng
(2025-09-05) 		-2.40 -12.63% 16,544,800 -97,400 -1.9
16.50
19
16.70
6 tháng
(2025-06-09) 		-3.38 -16.92% 106,076,400 -834,000 -18.5
16.50
22.06
16.70
12 tháng
(2024-12-09) 		-3.85 -18.84% 205,653,340 -59,013 -1.5
12.03
22.06
16.70
24 tháng
(2023-12-15) 		3.50 26.75% 479,116,321 -373,513 -18.5
12.03
25.83
16.70
36 tháng
(2022-12-20) 		9.48 133.02% 603,130,289 413,737 -9.5
6.25
25.83
16.70
60 tháng
(2020-12-30) 		9.87 146.62% 1,098,684,777 342,606 -11.3
4.78
25.83
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
16.60
 72,100 16.70 16.80 16.60 3,100 0 0
04/12/2025
16.70
 148,800 16.60 16.80 16.50 8,300 0 0.1
03/12/2025
16.60
 166,700 16 16.70 15.20 11,800 0 0.2
02/12/2025
16.60
 156,100 16.50 16.60 16.40 0 5,000 -0.1
01/12/2025
16.50
 125,600 16.60 16.70 16.50 0 600 -0.0
28/11/2025
16.50
 161,200 16.70 16.80 16.50 100 2,300 -0.0
27/11/2025
16.70
 121,600 16.60 16.80 16.60 3,000 0 0.1
26/11/2025
16.70
 127,600 16.60 16.80 16.60 0 10,300 -0.2
25/11/2025
16.70
 276,600 16.70 16.80 16.60 0 16,800 -0.3
24/11/2025
16.70
 100,600 16.80 16.80 16.70 0 3,700 -0.1
21/11/2025
16.80
 123,400 16.80 16.90 16.60 2,500 5,600 -0.1
20/11/2025
16.80
 158,100 16.90 17 16.70 0 8,600 -0.1
19/11/2025
16.90
 403,300 17.10 17.40 16.80 14,900 31,500 -0.3
18/11/2025
17.10
 287,600 17 17.10 16.90 25,000 3,400 0.4
17/11/2025
16.90
 150,900 16.90 17.10 16.80 0 1,400 -0.0
14/11/2025
16.80
 159,900 17 17.10 16.80 0 5,900 -0.1
13/11/2025
17
 444,800 16.70 17.40 16.70 11,800 41,400 -0.5
12/11/2025
16.70
 239,600 16 16.80 16 20,900 800 0.3
11/11/2025
16.60
 137,700 16.60 16.80 16.60 0 6,300 -0.1
10/11/2025
16.60
 196,100 16.80 16.80 16.60 400 8,800 -0.1
07/11/2025
16.80
 319,400 17.20 17.20 16.70 0 6,800 -0.1
06/11/2025
17.10
 201,200 17.50 17.50 17.10 0 31,000 -0.5
05/11/2025
17.40
 699,300 16.80 17.50 16.80 65,700 22,500 0.8
04/11/2025
16.80
 306,800 16.80 17 16.30 6,800 28,400 -0.4
03/11/2025
16.90
 224,200 17.20 17.30 16.90 0 56,600 -1.0
31/10/2025
17.20
 447,800 16.80 17.40 16.80 21,100 200 0.4
30/10/2025
16.80
 223,100 16.90 17.10 16.80 20,300 1,400 0.3
29/10/2025
16.90
 365,700 17.10 17.10 16.80 54,500 3,400 0.9
28/10/2025
16.90
 150,700 16.70 16.90 16.40 0 5,900 -0.1
27/10/2025
16.70
 183,100 16.90 17 16.50 17,200 3,400 0.2
24/10/2025
16.90
 173,800 16.90 16.90 16.60 0 2,800 -0.0
23/10/2025
17
 171,600 17.20 17.50 17 3,700 7,100 -0.1
22/10/2025
17.20
 346,200 16.50 17.30 16.50 33,500 4,600 0.5
21/10/2025
16.50
 515,200 16.80 16.80 16 34,500 200 0.6
20/10/2025
16.80
 283,200 17.40 17.50 16.70 100 21,100 -0.4
17/10/2025
17.40
 340,600 17.50 17.50 17.30 18,300 0 0.3
16/10/2025
17.50
 205,500 17.50 17.60 17.40 0 1,700 -0.0
15/10/2025
17.60
 251,400 17.60 17.80 17.20 0 29,700 -0.5
14/10/2025
17.70
 366,000 17.90 18 17.70 5,100 3,300 0.0
13/10/2025
17.90
 240,800 17.90 17.90 17.70 13,000 0 0.2
10/10/2025
18
 216,500 18 18.10 17.90 30,500 0 0.5
09/10/2025
18.10
 164,200 18.10 18.10 17.90 0 0 0
08/10/2025
18.10
 159,300 18 18.40 17.90 2,600 0 0.0
07/10/2025
17.90
 95,100 18 18.20 17.80 0 100 -0.0
06/10/2025
17.90
 163,900 17.70 18 17.70 0 0 0
03/10/2025
17.70
 252,800 17.70 18 17.60 0 100 -0.0
02/10/2025
17.80
 382,300 18.20 18.20 17.80 0 600 -0.0
01/10/2025
18.10
 228,400 18.20 18.20 18 0 3,200 -0.1
30/09/2025
18.20
 232,500 18.40 18.40 18.10 0 17,800 -0.3
29/09/2025
18.40
 191,800 18.10 18.50 18.10 0 100 -0.0
26/09/2025
18.20
 151,300 18.60 18.60 18.20 3,600 200 0.1
25/09/2025
18.50
 144,900 18.40 18.50 18.20 17,700 0 0.3
24/09/2025
18.30
 131,000 18.20 18.30 18.10 0 3,400 -0.1
23/09/2025
18.20
 147,600 18.30 18.40 18.20 0 3,800 -0.1
22/09/2025
18.20
 300,600 18.50 18.60 18.20 0 65,200 -1.2
19/09/2025
18.50
 138,600 18.70 18.80 18.50 0 2,800 -0.1
18/09/2025
18.70
 174,700 18.50 18.70 18.50 2,000 23,900 -0.4
17/09/2025
18.60
 331,600 18.90 19 18.60 1,000 11,000 -0.2
16/09/2025
18.80
 310,200 19.10 19.20 18.80 2,700 5,200 -0.0
15/09/2025
19
 373,500 18.80 19 18.70 3,200 0 0.1
12/09/2025
18.80
 430,600 18.20 18.90 18.20 102,900 0 1.9
11/09/2025
18.40
 307,600 18.50 18.50 18.10 5,700 0 0.1
10/09/2025
18.40
 261,400 18.50 18.60 18.30 0 0 0
09/09/2025
18.40
 342,300 18.50 18.60 18.30 0 21,400 -0.4
08/09/2025
18.50
 624,900 19 19 18.40 0 68,600 -1.3
05/09/2025
19
 734,200 19.20 19.50 19 600 44,200 -0.8
04/09/2025
19.10
 259,200 19 19.20 18.90 6,700 9,800 -0.1
03/09/2025
18.90
 315,700 18.80 19 18.70 50,600 0 1.0
29/08/2025
18.80
 360,500 18.90 19 18.70 1,500 500 0.0
28/08/2025
18.80
 363,800 19 19 18.70 1,600 0 0
27/08/2025
18.90
 305,700 19 19 18.70 4,000 0 0.1
26/08/2025
18.80
 402,600 18.50 18.80 18.50 1,200 40,300 -0.7
25/08/2025
18.50
 539,500 18.80 19.10 18.50 0 35,200 -0.7
22/08/2025
18.80
 1,162,000 19.30 19.40 18.60 1,000 28,000 -0.5
21/08/2025
19.40
 960,800 19.50 19.60 19.10 40,300 21,100 0.4
20/08/2025
19.30
 1,902,900 20 20 19 117,700 245,900 -2.5
19/08/2025
19.90
 1,065,800 20.20 20.30 19.80 0 49,300 -1.0
18/08/2025
20.10
 1,016,600 19.90 20.60 19.80 8,000 113,200 -2.1
15/08/2025
19.90
 2,027,700 20.40 20.60 19.80 49,100 187,600 -2.8
14/08/2025
20.40
 1,226,000 20.50 20.60 20.20 30,800 14,800 0.3
13/08/2025
20.50
 2,721,800 21 21 20.20 0 278,500 -5.7
12/08/2025
20.90
 1,856,000 20.80 21.20 20.70 240,800 68,500 3.6
11/08/2025
20.80
 1,813,000 21.50 21.50 20.60 1,400 211,900 -4.4
08/08/2025
21
 3,793,500 20.60 21.20 20.60 281,800 43,900 4.9
07/08/2025
20.50
 1,633,600 20.60 20.90 20.40 87,300 32,300 1.1
06/08/2025
20.50
 2,932,700 19.80 20.80 19.80 391,500 94,500 6.0
05/08/2025
19.80
 2,021,800 20.10 20.40 19.40 140,900 185,100 -0.8
04/08/2025
20.20
 777,900 19.80 20.30 19.80 1,400 10,000 -0.2
01/08/2025
19.80
 1,261,200 20.60 20.70 19.80 1,000 200,000 -4.0
31/07/2025
20.20
 2,427,400 20.50 20.80 20 80,800 380,100 -6.1
30/07/2025
20.50
 1,392,400 20.40 20.80 20.10 0 0 0
29/07/2025
20.40
 4,651,400 20.60 21.20 20.40 445,500 265,400 3.7
28/07/2025
20.50
 2,303,800 20.20 20.50 20.10 405,000 22,600 7.7
25/07/2025
20.20
 1,260,900 20.40 20.60 20.20 0 100 -0.0
24/07/2025
20.40
 1,716,900 20.40 20.70 20.10 200 212,700 -4.4
23/07/2025
20.40
 2,934,700 19.60 20.40 19.50 288,000 79,800 4.1
22/07/2025
19.60
 832,100 19.60 19.80 19.40 0 82,000 -1.6
21/07/2025
19.60
 1,386,900 19.50 19.60 19.30 212,700 500 4.1
18/07/2025
19.40
 1,787,700 19.60 19.70 19.20 50,800 124,100 -1.4
17/07/2025
19.60
 1,447,400 19.80 20 19 48,700 0 1.0
16/07/2025
19.80
 2,159,700 20.30 20.40 19.80 2,000 5,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |