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

19.40
-0.20
(-1.02%)
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
(2025-04-16) 		2.90 17.37% 14,557,000 69,700 1.9
16.70
19.80
19.40
2 tháng
(2025-03-17) 		0.90 4.81% 27,242,600 105,487 3.4
12.70
19.80
19.40
3 tháng
(2025-02-17) 		0.10 0.51% 40,066,400 89,386 3.1
12.70
20
19.40
6 tháng
(2024-11-18) 		-1.50 -7.11% 88,502,854 -513 0.1
12.70
22.70
19.40
12 tháng
(2024-05-21) 		-2.01 -9.30% 233,210,782 -2,950,013 -68.1
12.70
27.28
19.40
24 tháng
(2023-05-29) 		10.06 105.42% 438,812,544 586,575 -5.4
9.54
27.28
19.40
36 tháng
(2022-06-01) 		4.94 33.74% 546,488,539 602,978 -5.3
5.05
27.28
19.40
60 tháng
(2020-06-11) 		13.81 238.40% 1,011,143,967 -1,438,494 -18.9
4.39
27.28
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
19.40
 458,800 19.70 19.70 19.30 0 21,500 -0.4
15/05/2025
19.60
 1,000,100 19.40 19.80 19 0 53,500 0
14/05/2025
19.30
 701,400 19.80 19.80 19.30 0 29,600 0
13/05/2025
19.70
 725,300 19.90 20 19.40 1,000 38,200 0
12/05/2025
19.60
 516,000 19.60 19.60 19.30 100 0 0
09/05/2025
19.60
 959,300 19.70 19.80 19.30 82,200 44,400 0
08/05/2025
19.70
 915,500 19.80 19.80 19.40 78,300 24,300 0
07/05/2025
19.80
 1,357,900 19.20 20.20 19.10 26,000 22,200 0
06/05/2025
19.20
 810,400 17.70 19.70 17.20 1,800 31,400 0
05/05/2025
19.10
 1,172,100 18.10 19.30 18.10 17,400 1,000 0
29/04/2025
18
 620,200 17.90 18.50 17.70 33,400 17,300 0.3
28/04/2025
17.70
 325,100 17.70 18 17.70 43,600 13,500 0.5
25/04/2025
17.70
 542,300 17.70 18.20 17.60 39,200 1,000 0.7
24/04/2025
17.70
 586,400 17.90 18 17.60 66,300 0 1.2
23/04/2025
17.70
 585,200 17.40 17.90 17.30 32,900 15,900 0.3
22/04/2025
17.30
 1,273,100 17.50 17.70 16.10 68,200 100,600 -0.6
21/04/2025
17.50
 764,100 17.50 18.10 17.50 5,900 37,200 -0.6
18/04/2025
17.50
 366,800 17.40 17.70 17.40 1,200 35,500 -0.6
17/04/2025
17.40
 781,800 16.90 17.40 16.70 49,100 41,600 0.1
16/04/2025
16.70
 554,000 16.80 17.10 16.40 42,200 11,900 0.5
15/04/2025
16.70
 626,300 17 17.20 16.30 26,600 28,000 -0.0
14/04/2025
16.70
 1,093,400 15.90 16.70 15.40 27,500 50,300 -0.4
11/04/2025
15.20
 1,139,700 15.20 15.20 14.60 30,300 30,400 -0.0
10/04/2025
13.90
 43,600 12.90 13.90 12.90 0 0 0
09/04/2025
12.70
 2,140,100 12.40 13.70 12.40 97,600 26,552 0.9
08/04/2025
13.70
 1,043,900 14.70 15.30 13.70 39,700 2,361 0.5
04/04/2025
15.20
 1,016,700 14.70 16.30 14.70 42,300 52,400 -0.2
03/04/2025
16.30
 1,569,400 16.30 18.10 16.30 42,600 500 0.7
02/04/2025
18.10
 306,900 18.30 18.40 18.10 0 3,100 -0.1
01/04/2025
18.20
 296,300 18.10 18.40 17.90 200 400 -0.0
31/03/2025
18.10
 293,200 18.50 18.50 18.10 0 5,200 -0.1
28/03/2025
18.40
 203,400 18.50 18.70 18.40 2,300 0 0.0
27/03/2025
18.40
 271,700 18.50 18.60 18.30 500 0 0.0
26/03/2025
18.50
 160,900 16.90 18.70 16.90 6,500 0 0.1
25/03/2025
18.60
 279,100 18.40 18.70 18.30 0 800 -0.0
24/03/2025
18.40
 272,200 18.60 18.60 18.40 0 8,400 -0.2
21/03/2025
18.60
 139,000 18.60 18.60 18.50 0 0 0
20/03/2025
18.60
 386,300 18.70 18.80 18.40 0 3,000 -0.1
19/03/2025
18.70
 214,600 18.70 18.80 18.60 9,200 200 0.2
18/03/2025
18.70
 322,800 18.70 18.80 18.60 0 300 -0.0
17/03/2025
18.70
 866,100 19 19 18.50 2,900 80,500 0
14/03/2025
19
 886,300 19.50 19.50 18.80 0 24,300 -0.5
13/03/2025
19.40
 566,500 19.80 19.80 19.40 100 26,300 -0.5
12/03/2025
19.80
 758,700 19.50 19.90 19.50 80,500 2,400 1.5
11/03/2025
19.50
 649,100 19.60 19.70 19.30 0 300 -0.0
10/03/2025
19.60
 421,700 19.50 19.70 19.40 47,300 0 0.9
07/03/2025
19.50
 546,900 19.40 19.60 19.30 6,000 100 0.1
06/03/2025
19.40
 705,300 19.50 19.60 19.20 0 200 -0.0
05/03/2025
19.50
 497,300 19.70 19.80 19.50 200 400 -0.0
04/03/2025
19.70
 409,300 19.70 19.80 19.60 100 2,800 -0.1
03/03/2025
19.70
 569,300 19.70 20.10 19.60 0 48,700 -1.0
28/02/2025
19.60
 596,800 19.80 19.90 19.50 1,000 35,200 -0.7
27/02/2025
19.80
 408,600 19.90 20 19.60 2,600 12,700 -0.2
26/02/2025
20
 1,634,300 19.70 20.30 19.70 41,700 3,300 0.8
25/02/2025
19.50
 561,300 19.30 19.70 19.30 44,500 19,300 0.5
24/02/2025
19.50
 666,900 19.70 19.70 19.30 0 10,700 -0.2
21/02/2025
19.70
 525,800 19.40 19.70 19.40 100 500 -0.0
20/02/2025
19.70
 632,600 19.80 19.90 19.60 36,100 26,100 0.2
19/02/2025
19.60
 724,200 19.60 19.80 19.50 500 33,000 -0.6
18/02/2025
19.50
 437,500 19.50 19.70 19.30 0 50,200 -1.0
17/02/2025
19.50
 625,400 19.50 19.90 19.40 25,800 6,101 0.4
14/02/2025
19.50
 527,100 19.80 20 19.50 300 14,600 -0.3
13/02/2025
19.80
 1,384,900 18.90 19.90 18.90 85,300 6,300 1.5
12/02/2025
18.80
 290,146 18.80 19 18.70 14,600 0 0.3
11/02/2025
18.70
 192,564 18.70 18.90 18.70 0 1,100 -0.0
10/02/2025
18.70
 380,967 19.10 19.10 18.70 0 1,600 -0.0
07/02/2025
19.10
 280,099 19.20 19.20 19 0 26,500 -0.5
06/02/2025
19.20
 368,472 19.20 19.40 19.10 100 32,900 -0.6
05/02/2025
19.10
 256,960 19.20 19.20 19 1,200 8,000 -0.1
04/02/2025
19.20
 625,609 17 19.20 17 21,100 24,700 -0.1
03/02/2025
18.80
 398,600 18.40 18.80 18.30 38,800 1,000 0
24/01/2025
18.40
 236,809 18.50 18.60 18.40 0 600 -0.0
23/01/2025
18.40
 273,828 17.80 18.40 17.80 25,200 3,200 0.4
22/01/2025
18.10
 488,919 18.40 18.40 18 0 500 -0.0
21/01/2025
18.30
 391,872 18.60 18.60 18.30 0 4,100 -0.1
20/01/2025
18.60
 360,645 18.60 18.90 18.60 0 2,500 -0.0
17/01/2025
18.70
 296,266 18.50 18.80 18.40 4,300 0 0.1
16/01/2025
18.70
 547,260 16.90 19 16.90 200 19,900 -0.4
15/01/2025
18.70
 193,772 18.50 18.70 18.40 0 400 -0.0
14/01/2025
18.50
 207,654 18 18.80 18 6,800 500 0.1
13/01/2025
18.60
 699,202 18.60 18.60 18 56,700 800 1.0
10/01/2025
18.60
 607,759 19.30 19.40 18.60 11,500 1,200 0.2
09/01/2025
19.20
 369,192 19.50 19.50 19.10 0 11,000 -0.2
08/01/2025
19.40
 546,232 19.30 19.70 19.10 5,401 1,200 0.1
07/01/2025
19.20
 691,477 19.30 20 19.10 500 10,100 -0.2
06/01/2025
19.30
 3,411,443 20.90 21 19.10 12,200 1,900 0.2
03/01/2025
20.90
 1,575,301 21.50 21.80 20.90 0 62,200 -1.3
02/01/2025
21.50
 1,077,800 19.30 21.50 19.30 10,100 900 0.2
31/12/2024
21.40
 560,068 21.60 21.80 21.40 0 13,400 -0.3
30/12/2024
21.60
 514,413 22 22 21.60 100 31,600 -0.7
27/12/2024
21.80
 1,329,013 22.10 22.30 21.70 0 137,600 -3.0
26/12/2024
22.10
 786,917 22.30 22.50 22.10 0 55,400 -1.2
25/12/2024
22.30
 2,052,574 22.60 23 22.10 200 39,900 -0.9
24/12/2024
22.70
 2,284,992 22.20 22.80 22.10 131,900 48,200 1.9
23/12/2024
22.20
 2,961,528 21.40 22.40 21.30 169,200 45,100 2.7
20/12/2024
21.40
 558,955 21.60 21.80 21.30 0 9,200 -0.2
19/12/2024
21.60
 1,957,654 23 23 21.20 43,600 15,600 0.6
18/12/2024
21.60
 678,589 21.40 21.60 21.30 86,500 500 1.8
17/12/2024
21.30
 241,184 21.30 21.60 21.10 0 1,400 -0.0
16/12/2024
21.10
 304,762 21.10 21.30 21 0 50,800 -1.1

Chính sách bảo mật | Điều khoản sử dụng |