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)
03/06/2020
4.81
 73,719 4.81 4.88 4.81 0 0 0
02/06/2020
4.81
 192,960 4.88 4.88 4.81 0 0 0
01/06/2020
4.88
 95,905 4.81 4.96 4.81 0 100 0.0
29/05/2020
4.88
 127,640 4.88 4.88 4.81 0 0 0
28/05/2020
4.88
 99,840 4.88 4.96 4.81 0 0 0
27/05/2020
4.96
 537,417 5.03 5.03 4.88 0 0 0
26/05/2020
5.03
 273,923 4.88 5.03 4.88 0 0 0
25/05/2020
4.88
 352,252 4.96 4.96 4.81 0 0 0
22/05/2020
4.96
 263,590 4.88 5.03 4.88 0 0 0
21/05/2020
4.88
 236,750 5.03 5.11 4.81 0 0 0
20/05/2020
5.11
 1,119,380 4.65 5.11 4.58 0 0 0
19/05/2020
4.65
 239,030 4.73 4.73 4.58 0 0 0
18/05/2020
4.65
 315,521 4.58 4.65 4.58 0 0 0
15/05/2020
4.50
 251,250 4.58 4.65 4.50 44,400 0 0.3
14/05/2020
4.58
 183,700 4.65 4.65 4.58 26,000 0 0.2
13/05/2020
4.73
 509,901 4.50 4.81 4.50 0 0 0
12/05/2020
4.58
 302,360 4.42 4.65 4.42 0 0 0
11/05/2020
4.35
 574,940 4.58 4.65 4.35 39,000 10,000 0.2
08/05/2020
4.58
 400,950 4.58 4.65 4.50 38,400 0 0.2
07/05/2020
4.58
 295,810 4.58 4.65 4.58 19,200 0 0.1
06/05/2020
4.65
 202,386 4.65 4.73 4.58 19,200 0 0.1
05/05/2020
4.73
 298,402 4.65 4.73 4.58 38,400 0 0.2
04/05/2020
4.65
 584,569 5.26 5.26 4.65 0 0 0
29/04/2020
4.81
 433,056 4.50 4.81 4.50 0 1,003 0.0
28/04/2020
4.42
 535,410 4.50 4.58 4.42 19,200 408,500 -2.3
27/04/2020
4.50
 413,422 4.65 4.73 4.50 0 219,782 -1.3
24/04/2020
4.65
 964,627 4.58 4.81 4.42 0 700,000 -4.2
23/04/2020
4.58
 699,573 4.42 4.58 4.35 0 500,000 -2.9
22/04/2020
4.42
 654,560 4.35 4.50 4.27 41,000 500,000 -2.6
21/04/2020
4.35
 256,710 4.50 4.73 4.35 0 0 0
20/04/2020
4.58
 834,969 4.42 4.88 4.20 19,800 210,800 -1.2
17/04/2020
4.50
 422,300 4.58 4.81 4.42 0 156,700 -0.9
16/04/2020
4.58
 480,650 4.20 4.58 4.12 11,000 145,000 -0.7
15/04/2020
4.20
 661,199 3.89 4.20 3.81 0 500,000 -2.6
14/04/2020
3.81
 483,500 3.74 3.89 3.59 46,900 400,000 -1.7
13/04/2020
3.74
 398,700 3.81 3.81 3.66 46,800 246,000 -1.0
10/04/2020
3.81
 170,600 3.89 3.89 3.81 45,800 170,600 -0.6
09/04/2020
3.89
 171,000 3.89 4.04 3.81 600 168,500 -0.9
08/04/2020
3.81
 725,265 3.97 4.04 3.81 22,500 677,280 -3.3
07/04/2020
3.97
 9,793 3.97 3.97 3.97 4,400 90 0.0
06/04/2020
3.97
 8,900 4.04 4.04 3.89 2,500 0 0.0
03/04/2020
3.97
 2,300 3.89 4.04 3.89 0 0 0
01/04/2020
3.81
 50,200 3.89 3.89 3.81 9,900 0 0.0
31/03/2020
3.81
 13,022 3.89 3.89 3.81 4,200 8,500 0.0
30/03/2020
3.81
 33,600 4.04 4.04 3.81 21,700 0 0.1
27/03/2020
4.12
 17,200 4.12 4.12 4.12 17,000 0 0.1
26/03/2020
4.12
 17,066 4.12 4.27 4.12 0 0 0
25/03/2020
4.12
 2,820 3.66 4.12 3.66 0 100 0.0
24/03/2020
3.97
 21,800 3.97 3.97 3.97 21,800 0 0.1
23/03/2020
3.97
 24,200 4.04 4.04 3.97 4,700 0 0.0
20/03/2020
4.04
 400 4.12 4.12 4.04 100 0 0.0
19/03/2020
4.20
 39,376 4.27 4.27 4.04 2,600 0 0.0
18/03/2020
4.27
 1,683 4.27 4.27 4.27 0 0 0
17/03/2020
4.27
 46,200 4.12 4.27 4.12 42,100 0 0.2
16/03/2020
4.20
 23,310 4.12 4.20 4.04 4,500 0 0.0
13/03/2020
4.04
 8,030 4.20 4.20 4.04 5,000 0 0.0
12/03/2020
4.27
 69,500 4.27 4.27 4.20 66,200 0 0.4
11/03/2020
4.27
 110,730 4.35 4.35 4.27 48,000 0 0.3
10/03/2020
4.27
 13,900 4.20 4.27 4.20 6,100 0 0.0
09/03/2020
4.20
 9,500 4.27 4.35 4.12 2,000 0 0.0
06/03/2020
4.35
 15,403 4.42 4.42 4.35 15,000 0 0.1
05/03/2020
4.42
 5,020 4.35 4.42 4.35 0 0 0
04/03/2020
4.35
 7,000 4.27 4.35 4.27 2,500 0 0.0
03/03/2020
4.27
 5,797 4.27 4.27 4.27 5,700 0 0.0
02/03/2020
4.27
 11,020 4.27 4.35 4.27 1,600 0 0.0
28/02/2020
4.27
 6,600 4.35 4.35 4.27 5,000 0 0.0
27/02/2020
4.35
 7,286 4.35 4.35 4.35 5,900 0 0.0
26/02/2020
4.35
 8,500 4.35 4.35 4.35 6,100 0 0.0
25/02/2020
4.35
 11,713 4.35 4.35 4.27 1,600 0 0.0
24/02/2020
4.27
 5,500 4.50 4.50 4.27 4,100 0 0.0
21/02/2020
4.50
 9,700 4.50 4.50 4.50 6,100 0 0.0
20/02/2020
4.50
 8,305 4.42 4.50 4.42 1,600 0 0.0
19/02/2020
4.50
 3,800 4.35 4.50 4.35 1,000 0 0.0
18/02/2020
4.35
 13,736 4.42 4.42 4.35 6,600 100 0.0
17/02/2020
4.35
 4,200 4.42 4.42 4.35 2,900 100 0.0
14/02/2020
4.42
 24,300 4.50 4.50 4.42 22,000 0 0.1
13/02/2020
4.50
 8,200 4.50 4.50 4.42 3,300 0 0.0
12/02/2020
4.50
 11,020 4.50 4.50 4.42 7,800 0 0.0
11/02/2020
4.42
 6,000 4.42 4.50 4.42 3,800 0 0.0
10/02/2020
4.42
 11,076 4.42 4.42 4.42 8,700 0 0.1
07/02/2020
4.42
 8,795 4.50 4.50 4.42 3,000 0 0.0
06/02/2020
4.42
 28,100 4.35 4.42 4.35 0 0 0
05/02/2020
4.35
 17,776 4.27 4.35 4.27 3,500 0 0.0
04/02/2020
4.27
 2,200 4.35 4.35 4.27 1,000 0 0.0
03/02/2020
4.42
 79,000 4.58 4.58 4.12 78,000 0 0.5
31/01/2020
4.58
 53,280 4.65 4.65 4.58 1,000 0 0.0
30/01/2020
4.73
 0 4.73 4.73 4.73 0 0 0
22/01/2020
4.73
 200 4.73 4.73 4.73 0 0 0
21/01/2020
4.73
 144,060 4.65 4.73 4.65 1,200 0 0.0
20/01/2020
4.65
 2,900 4.81 4.81 4.65 1,700 0 0.0
17/01/2020
4.65
 3,000 4.65 4.65 4.65 3,000 0 0.0
16/01/2020
4.65
 9,740 4.73 4.73 4.65 900 0 0.0
15/01/2020
4.73
 200 4.81 4.81 4.73 0 0 0
14/01/2020
4.65
 11,898 4.73 4.73 4.65 600 0 0.0
13/01/2020
4.73
 722 4.73 4.73 4.73 500 0 0.0
10/01/2020
4.73
 500 4.81 4.81 4.73 0 0 0
09/01/2020
4.65
 2,000 4.65 4.65 4.65 700 0 0.0
08/01/2020
4.88
 51,400 4.81 4.88 4.81 51,000 0 0.3
07/01/2020
4.88
 670 4.88 4.88 4.88 0 0 0
06/01/2020
4.81
 63,900 4.81 4.88 4.81 60,400 0 0.4

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