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

11.10
0
(0%)
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
(2026-09-08) 		0.78 7.10% 7,012,300 11,700 0.0
10.56
11.70
11.10
2 tháng
(2026-08-10) 		0.32 2.78% 9,942,800 22,600 0.2
10.56
11.70
11.10
3 tháng
(2026-07-10) 		-0.97 -7.65% 14,035,500 3,200 -0.1
10.56
12.67
11.10
6 tháng
(2026-04-13) 		-4.18 -26.33% 29,943,300 -51,700 -1.0
10.56
15.88
11.10
12 tháng
(2025-10-13) 		-4.73 -28.80% 113,350,000 -47,700 -2.3
10.56
18.64
11.10
24 tháng
(2024-10-18) 		-6.90 -37.11% 331,855,197 -336,113 -9.7
10
20.25
11.10
36 tháng
(2023-10-24) 		1.10 10.34% 601,337,243 -342,552 -23.9
6.60
23.71
11.10
60 tháng
(2021-11-03) 		-5.62 -32.44% 960,735,896 -55,747 -20.6
4.39
23.71
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
16.10
 793,333 16.86 16.86 16.02 0 0 0
30/12/2021
16.86
 1,318,962 15.72 16.94 15.10 0 0 0
29/12/2021
15.79
 3,359,751 17.32 17.32 15.72 15,000 3,200 0.2
28/12/2021
17.32
 3,224,320 18.46 18.54 17.01 2,000 29,805 -0.7
27/12/2021
18.46
 894,643 18.16 18.61 17.70 0 0 0
24/12/2021
18.16
 1,868,787 19.00 19.30 18.16 0 0 0
23/12/2021
19.00
 1,962,692 19.15 19.83 18.61 5,100 0 0.1
22/12/2021
19.07
 3,043,571 20.37 20.83 18.92 0 2,733 -0.1
21/12/2021
20.37
 2,693,740 20.06 21.21 19.99 1,005 700 0.0
20/12/2021
20.06
 1,585,271 20.06 20.44 19.68 0 3,600 -0.1
17/12/2021
20.06
 2,626,726 19.83 20.44 19.68 0 1,200 0.0
16/12/2021
19.83
 1,213,627 19.83 20.14 19.45 3,020 400 0.1
15/12/2021
19.83
 1,492,170 20.06 20.29 19.61 7,100 800 0.2
14/12/2021
20.06
 4,306,912 18.77 20.14 18.39 0 1,200 0.0
13/12/2021
18.69
 1,181,348 18.69 19.07 18.46 14,000 6,200 0.2
10/12/2021
18.69
 2,276,493 18.16 19.07 18.08 6,600 8,200 0.0
09/12/2021
18.08
 489,776 17.70 18.23 17.55 0 700 0.0
08/12/2021
17.70
 1,081,519 18.16 18.23 17.55 900 7,200 -0.1
07/12/2021
18.08
 535,811 17.55 18.16 17.47 0 600 0.0
06/12/2021
17.55
 910,807 18.61 18.69 17.01 2,500 1,900 0.0
03/12/2021
18.61
 3,571,622 18.00 19.07 18.00 13,200 13,700 0.0
02/12/2021
17.85
 623,938 17.77 18.16 17.70 0 3,000 -0.1
01/12/2021
17.77
 1,132,496 17.39 18.23 17.39 3,900 300 0.1
30/11/2021
17.47
 1,251,950 17.39 18.31 17.16 13 5,800 -0.1
29/11/2021
17.32
 768,170 17.32 17.47 16.78 0 60 0.0
26/11/2021
17.55
 1,005,891 17.62 18.00 17.39 0 0 0
25/11/2021
17.62
 518,245 17.62 17.93 17.55 13,000 0 0.3
24/11/2021
17.62
 801,036 18.00 18.08 17.55 0 50 0.0
23/11/2021
17.93
 879,224 17.01 18.00 17.01 60 0 0.0
22/11/2021
16.94
 838,527 16.94 17.62 16.78 0 0 0
19/11/2021
16.86
 2,719,424 18.31 18.31 16.78 0 0 0
18/11/2021
17.93
 3,005,841 18.69 18.77 17.85 3,000 0 0.1
17/11/2021
18.69
 809,741 19.07 19.07 18.61 0 600 0.0
16/11/2021
18.92
 1,260,829 18.92 19.38 18.69 0 0 0
15/11/2021
18.92
 3,180,738 18.31 19.22 18.00 2,000 0 0.0
12/11/2021
18.31
 1,109,055 18.31 18.61 18.00 0 0 0
11/11/2021
18.23
 1,161,384 18.54 18.54 18.16 1,000 0 0.0
10/11/2021
18.54
 2,059,611 18.31 19.07 18.00 0 4,200 -0.1
09/11/2021
18.31
 1,214,020 18.23 18.46 18.08 0 18,600 -0.4
08/11/2021
18.31
 1,202,914 18.31 18.77 18.08 4,000 100 0.1
05/11/2021
18.39
 2,298,920 17.24 19.00 16.94 4,300 100 0.1
04/11/2021
17.32
 1,182,176 17.32 17.70 17.16 21,600 100 0.5
03/11/2021
17.32
 2,351,766 18.08 18.61 16.63 0 500 0.0
02/11/2021
18.00
 1,719,354 17.55 18.16 17.24 200 5,000 -0.1
01/11/2021
17.62
 1,576,845 18.00 18.31 17.39 1,700 33,000 -0.7
29/10/2021
18.16
 1,354,681 18.23 18.61 17.85 700 7,900 -0.2
28/10/2021
18.23
 2,344,685 17.16 18.31 16.86 0 14,800 -0.3
27/10/2021
17.16
 1,710,114 17.47 17.55 17.09 0 2,200 0.0
26/10/2021
17.47
 2,271,630 17.09 17.77 16.25 100 9,500 -0.2
25/10/2021
17.09
 4,349,067 15.56 17.09 15.56 54,400 6,000 1.1
22/10/2021
15.56
 2,438,612 15.10 15.56 14.88 0 0 0
21/10/2021
15.10
 1,686,790 15.26 15.33 14.88 0 0 0
20/10/2021
15.18
 2,763,142 14.80 15.56 14.57 0 8,000 -0.2
19/10/2021
14.80
 1,764,126 14.57 15.03 14.19 2,500 2,000 0.0
18/10/2021
14.57
 2,586,473 15.03 15.10 14.57 0 0 0
15/10/2021
15.03
 1,797,503 15.26 15.41 14.88 0 0 0
14/10/2021
15.26
 2,737,643 15.03 15.64 15.03 2,100 0 0.0
13/10/2021
15.10
 4,927,319 14.19 15.26 14.11 100 6,000 -0.1
12/10/2021
14.11
 1,253,833 14.04 14.27 13.96 0 1,200 0.0
11/10/2021
14.04
 829,900 14.04 14.27 13.81 100 900 0.0
08/10/2021
14.04
 1,045,328 14.34 14.34 14.04 12,900 1,200 0.2
07/10/2021
14.34
 1,575,565 14.27 14.80 14.11 1,000 4,100 -0.1
06/10/2021
14.19
 1,658,180 14.34 14.49 13.96 5,000 100 0.1
05/10/2021
14.27
 1,165,475 13.73 14.57 13.73 0 7,900 -0.1
04/10/2021
14.42
 2,513,051 14.49 14.95 14.34 100 0 0.0
01/10/2021
14.49
 4,073,100 14.27 14.95 14.11 1,500 0 0.0
30/09/2021
14.27
 2,338,396 13.81 14.49 13.81 12,000 2,000 0.2
29/09/2021
13.88
 1,064,931 12.97 13.88 12.66 0 0 0
28/09/2021
12.97
 1,211,421 12.74 12.97 12.21 0 0 0
27/09/2021
12.74
 1,690,852 13.66 13.66 12.59 2,000 0 0.0
24/09/2021
13.66
 843,957 13.96 13.96 13.58 0 200 0.0
23/09/2021
13.81
 1,169,046 14.34 14.34 13.73 0 2,200 0.0
22/09/2021
14.19
 1,457,931 13.81 14.42 13.73 0 32,500 -0.6
21/09/2021
13.73
 1,574,926 13.96 13.96 13.43 0 300 0.0
20/09/2021
14.04
 1,878,949 14.34 14.72 13.88 0 40,400 -0.8
17/09/2021
14.34
 2,307,986 13.96 14.49 13.66 5,000 5,200 0.0
16/09/2021
13.96
 1,890,263 14.19 14.34 13.66 3,000 0 0.1
15/09/2021
14.19
 2,562,956 14.57 15.64 14.11 62,300 40,000 0.4
14/09/2021
14.57
 4,659,313 13.50 14.72 13.50 18,300 700 0.3
13/09/2021
13.50
 1,806,676 13.35 13.66 13.05 0 2,000 0.0
10/09/2021
13.35
 764,400 13.35 13.50 13.12 0 0 0
09/09/2021
13.35
 664,560 13.05 13.35 13.05 0 0 0
08/09/2021
13.05
 1,392,570 13.12 13.50 12.82 0 0 0
07/09/2021
13.12
 3,103,820 13.88 13.88 12.82 3,500 0 0.1
06/09/2021
13.88
 2,019,839 14.11 14.27 13.88 9,200 10,000 0.0
01/09/2021
14.11
 2,177,871 13.66 14.34 13.58 0 2,000 0.0
31/08/2021
13.73
 2,221,726 13.81 13.96 13.35 0 8,000 -0.1
30/08/2021
13.81
 4,257,082 13.27 13.96 13.20 0 5,000 -0.1
27/08/2021
13.20
 1,594,649 12.82 13.27 12.51 2,000 0 0.0
26/08/2021
12.82
 1,595,250 12.36 13.12 12.36 8,000 3,500 0.1
25/08/2021
12.51
 1,119,960 12.59 12.66 12.13 0 0 0
24/08/2021
12.59
 1,472,377 13.27 13.58 12.43 11,000 18,000 -0.1
23/08/2021
13.35
 2,581,574 13.20 13.73 13.20 2,700 1,800 0.0
20/08/2021
13.20
 4,338,758 12.82 13.43 12.59 200 0 0.0
19/08/2021
12.74
 1,451,732 12.43 12.74 12.28 1,500 100 0.0
18/08/2021
12.28
 867,261 12.21 12.66 12.05 12,300 0 0.2
17/08/2021
12.21
 1,433,210 12.43 12.43 11.90 0 100 0.0
16/08/2021
12.43
 1,602,771 12.66 13.05 12.28 10,700 0 0.2
13/08/2021
12.66
 2,222,828 12.21 12.89 11.67 0 1,800 0.0
12/08/2021
12.21
 2,560,293 13.20 13.20 12.21 0 5,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc