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

11.20
0.10
(0.90%)
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)
22/10/2020
6.41
 1,212,540 6.10 6.48 6.10 0 0 0
21/10/2020
5.95
 1,076,910 5.42 5.95 5.42 0 0 0
20/10/2020
5.42
 388,500 5.42 5.57 5.42 0 0 0
19/10/2020
5.42
 72,075 5.42 5.49 5.34 0 0 0
16/10/2020
5.34
 387,200 5.26 5.57 5.26 0 100 0.0
15/10/2020
5.26
 323,940 5.26 5.49 5.26 0 0 0
14/10/2020
5.26
 181,230 5.42 5.42 5.26 0 0 0
13/10/2020
5.49
 301,900 5.49 5.49 5.34 0 0 0
12/10/2020
5.49
 517,129 5.49 5.72 5.42 0 0 0
09/10/2020
5.49
 944,800 5.11 5.49 5.11 0 0 0
08/10/2020
5.03
 900,650 4.65 5.03 4.50 0 411,900 -2.6
07/10/2020
4.58
 217,060 4.65 4.73 4.58 0 5,600 0.0
06/10/2020
4.73
 220,644 4.81 4.81 4.58 0 600 0.0
05/10/2020
4.81
 167,311 4.73 4.81 4.73 0 99,100 -0.6
02/10/2020
4.65
 219,820 4.73 4.81 4.65 0 37,900 -0.2
01/10/2020
4.73
 312,610 4.73 4.81 4.73 0 57,000 -0.4
30/09/2020
4.65
 159,466 4.73 4.81 4.65 0 57,000 -0.4
29/09/2020
4.73
 131,670 4.73 4.81 4.65 0 52,200 -0.3
28/09/2020
4.81
 248,720 4.58 4.81 4.50 0 88,600 -0.5
25/09/2020
4.58
 210,175 4.65 4.65 4.58 0 24,000 -0.1
24/09/2020
4.73
 201,431 4.73 4.73 4.58 0 16,600 -0.1
23/09/2020
4.73
 57,400 4.73 4.81 4.73 0 14,200 -0.1
22/09/2020
4.73
 158,434 4.73 4.81 4.65 0 57,000 -0.4
21/09/2020
4.81
 725,400 4.58 4.88 4.58 0 97,000 -0.6
18/09/2020
4.65
 164,100 4.65 4.65 4.58 0 22,700 -0.1
17/09/2020
4.65
 122,360 4.50 4.65 4.50 0 54,900 -0.3
16/09/2020
4.58
 267,010 4.27 4.65 4.27 0 91,700 -0.5
15/09/2020
4.27
 97,810 4.35 4.42 4.27 0 20,000 -0.1
14/09/2020
4.35
 47,260 4.35 4.42 4.35 100 20,500 -0.1
11/09/2020
4.35
 71,905 4.35 4.42 4.35 0 20,000 -0.1
10/09/2020
4.35
 80,210 4.35 4.42 4.27 0 17,300 -0.1
09/09/2020
4.35
 26,290 4.27 4.35 4.27 0 17,200 -0.1
08/09/2020
4.35
 24,900 4.27 4.35 4.27 0 20,000 -0.1
07/09/2020
4.27
 83,500 4.27 4.35 4.27 0 20,300 -0.1
04/09/2020
4.35
 58,600 4.27 4.35 4.27 0 20,300 -0.1
03/09/2020
4.35
 37,510 4.42 4.42 4.27 0 0 0
01/09/2020
4.42
 74,476 4.35 4.42 4.27 0 32,000 -0.2
31/08/2020
4.35
 102,200 4.35 4.42 4.35 0 38,100 -0.2
28/08/2020
4.35
 80,590 4.35 4.42 4.35 0 15,400 -0.1
27/08/2020
4.42
 183,800 4.27 4.42 4.27 0 141,500 -0.8
26/08/2020
4.35
 164,817 4.27 4.42 4.27 0 40,200 -0.2
25/08/2020
4.42
 218,401 4.35 4.42 4.35 0 21,400 -0.1
24/08/2020
4.35
 68,876 4.50 4.50 4.35 0 30,100 -0.2
21/08/2020
4.42
 108,310 4.27 4.50 4.27 0 66,800 -0.4
20/08/2020
4.27
 60,010 4.27 4.27 4.20 0 20,900 -0.1
19/08/2020
4.27
 104,900 4.20 4.27 4.20 0 42,300 -0.2
18/08/2020
4.20
 47,410 4.12 4.27 4.12 0 21,400 -0.1
17/08/2020
4.20
 30,758 4.20 4.20 4.20 0 12,300 -0.1
14/08/2020
4.12
 57,605 4.27 4.27 4.12 0 20,300 -0.1
13/08/2020
4.27
 62,400 4.20 4.27 4.20 0 42,600 -0.2
12/08/2020
4.20
 63,740 4.20 4.20 4.20 0 12,700 -0.1
11/08/2020
4.20
 12,720 4.27 4.27 4.20 0 0 0
10/08/2020
4.27
 91,130 4.12 4.27 4.12 0 33,200 -0.2
07/08/2020
4.12
 13,600 4.12 4.12 4.12 0 0 0
06/08/2020
4.04
 56,040 4.12 4.20 4.04 0 19,500 -0.1
05/08/2020
4.12
 60,650 4.04 4.12 3.97 0 22,700 -0.1
04/08/2020
4.04
 30,000 4.12 4.12 4.04 0 0 0
03/08/2020
4.04
 71,600 4.04 4.20 3.97 0 0 0
31/07/2020
3.97
 69,540 3.89 3.97 3.89 0 0 0
30/07/2020
3.97
 51,400 3.81 3.97 3.81 0 0 0
29/07/2020
3.81
 85,900 3.89 4.04 3.81 0 0 0
28/07/2020
3.97
 71,800 3.81 3.97 3.81 0 0 0
27/07/2020
3.81
 153,960 3.97 4.04 3.81 0 0 0
24/07/2020
4.04
 180,020 4.20 4.20 3.97 0 0 0
23/07/2020
4.12
 194,500 4.20 4.27 4.04 0 0 0
22/07/2020
4.27
 113,900 4.27 4.27 4.20 0 0 0
21/07/2020
4.27
 191,030 4.35 4.42 4.27 0 0 0
20/07/2020
4.35
 182,700 4.50 4.50 4.35 0 0 0
17/07/2020
4.50
 121,600 4.58 4.58 4.42 0 0 0
16/07/2020
4.58
 111,900 4.50 4.58 4.42 0 0 0
15/07/2020
4.42
 343,820 4.50 4.50 4.42 0 0 0
14/07/2020
4.58
 47,610 4.50 4.58 4.42 0 1,400 0.0
13/07/2020
4.50
 115,609 4.58 4.58 4.42 0 0 0
10/07/2020
4.50
 128,370 4.50 4.58 4.42 0 0 0
09/07/2020
4.58
 85,852 4.50 4.58 4.50 0 0 0
08/07/2020
4.50
 32,018 4.50 4.50 4.42 0 0 0
07/07/2020
4.42
 73,020 4.58 4.58 4.42 0 0 0
06/07/2020
4.58
 73,610 4.50 4.58 4.42 0 0 0
03/07/2020
4.42
 82,972 4.58 4.58 4.42 0 0 0
02/07/2020
4.50
 53,600 4.50 4.58 4.42 0 0 0
01/07/2020
4.58
 68,940 4.50 4.58 4.50 0 0 0
30/06/2020
4.50
 241,120 4.50 4.65 4.35 0 0 0
29/06/2020
4.50
 808,224 4.96 4.96 4.50 3,000 0 0.0
26/06/2020
4.96
 69,218 5.11 5.19 4.96 0 0 0
25/06/2020
5.11
 82,800 4.96 5.11 4.96 0 0 0
24/06/2020
5.11
 91,055 5.11 5.19 5.03 0 0 0
23/06/2020
5.11
 177,040 5.34 5.42 5.11 0 0 0
22/06/2020
5.34
 494,500 5.11 5.49 5.03 0 0 0
19/06/2020
5.11
 94,500 4.96 5.11 4.96 0 0 0
18/06/2020
4.96
 89,941 5.03 5.11 4.96 0 0 0
17/06/2020
5.11
 116,500 5.11 5.11 5.03 0 0 0
16/06/2020
5.11
 151,790 5.19 5.19 5.03 0 0 0
15/06/2020
5.19
 150,280 5.34 5.34 5.03 0 0 0
12/06/2020
5.34
 291,076 4.96 5.34 4.88 0 0 0
11/06/2020
5.03
 1,107,304 4.96 5.42 4.96 0 0 0
10/06/2020
4.96
 159,734 4.96 5.03 4.88 0 0 0
09/06/2020
5.03
 163,770 4.96 5.11 4.88 0 0 0
08/06/2020
4.96
 457,125 5.11 5.26 4.96 0 0 0
05/06/2020
5.11
 493,800 4.96 5.19 4.96 0 0 0
04/06/2020
4.88
 86,545 4.81 4.88 4.73 3,500 0 0.0

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