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)
03/01/2020
4.81
 40,000 4.88 4.88 4.81 30,000 0 0.2
02/01/2020
4.81
 68,660 4.81 4.88 4.81 20,000 0 0.1
31/12/2019
5.26
 20,090 5.26 5.26 5.26 0 90 0.0
30/12/2019
4.88
 0 4.88 4.88 4.88 0 0 0
27/12/2019
4.88
 190 4.88 4.88 4.88 0 0 0
26/12/2019
4.88
 31,158 4.88 4.88 4.81 30,800 0 0.2
25/12/2019
4.88
 2,400 4.96 4.96 4.88 1,600 0 0.0
24/12/2019
4.96
 2,600 4.88 4.96 4.81 500 0 0.0
23/12/2019
4.81
 2,558 4.81 4.81 4.81 0 0 0
20/12/2019
4.81
 2,500 4.73 4.81 4.73 900 0 0.0
19/12/2019
4.73
 10,100 4.73 4.73 4.73 10,100 0 0.1
18/12/2019
4.73
 2,700 4.73 4.73 4.73 1,200 0 0.0
17/12/2019
4.73
 660 4.73 4.73 4.73 600 60 0.0
16/12/2019
4.73
 2,000 4.73 4.81 4.73 0 0 0
13/12/2019
4.58
 88,680 4.65 4.73 4.58 12,800 0 0.1
12/12/2019
4.81
 12,700 4.65 4.81 4.58 1,000 0 0.0
11/12/2019
4.88
 200 4.35 4.88 4.35 0 100 0.0
10/12/2019
4.81
 2,750 4.81 4.81 4.81 2,300 0 0.0
09/12/2019
4.81
 8,600 4.88 4.96 4.81 6,300 0 0.0
06/12/2019
4.81
 6,330 4.81 4.81 4.81 0 0 0
05/12/2019
4.73
 0 4.73 4.73 4.73 0 0 0
04/12/2019
4.73
 1,800 4.81 4.81 4.73 1,700 0 0.0
03/12/2019
4.81
 2,326 4.81 4.81 4.81 2,300 0 0.0
02/12/2019
4.81
 2,600 4.88 4.88 4.81 400 0 0.0
29/11/2019
4.81
 900 4.81 4.81 4.81 0 0 0
28/11/2019
4.81
 4,010 4.81 4.81 4.81 3,700 0 0.0
27/11/2019
4.81
 3,700 4.81 4.81 4.81 0 0 0
26/11/2019
4.73
 400 4.81 4.81 4.73 200 0 0.0
25/11/2019
4.73
 5,200 4.88 4.88 4.73 2,400 3,500 0.0
22/11/2019
4.88
 500 4.88 4.88 4.88 0 0 0
21/11/2019
4.81
 8,100 4.81 4.88 4.81 4,400 0 0.0
20/11/2019
4.81
 3,750 4.88 4.88 4.81 3,400 0 0.0
19/11/2019
4.88
 10,601 4.88 4.96 4.88 7,200 0 0.0
18/11/2019
4.88
 33,600 4.96 4.96 4.88 30,000 0 0.2
15/11/2019
4.88
 32,000 4.88 4.88 4.88 11,900 0 0.1
14/11/2019
4.88
 18,128 4.96 4.96 4.81 3,700 100 0.0
13/11/2019
4.88
 3,102 4.96 4.96 4.88 100 3,000 0.0
12/11/2019
4.96
 104,000 4.96 4.96 4.88 101,200 103,200 0.0
11/11/2019
4.88
 100,500 4.96 4.96 4.88 100 70,200 -0.5
08/11/2019
4.88
 650 4.88 4.88 4.88 600 0 0.0
07/11/2019
4.88
 13,600 4.88 4.96 4.88 13,300 100 0.1
06/11/2019
4.88
 21,977 4.96 4.96 4.88 11,600 10,200 0.0
05/11/2019
4.96
 199,570 4.88 4.96 4.81 15,600 0 0.1
04/11/2019
4.88
 27,445 4.96 4.96 4.88 12,200 15,000 0.0
01/11/2019
4.96
 37,100 4.96 4.96 4.96 30,400 37,100 0.0
31/10/2019
4.96
 53,500 5.03 5.03 4.96 30,100 51,700 -0.1
30/10/2019
4.96
 46,800 5.03 5.03 4.96 38,500 0 0.3
29/10/2019
5.03
 22,290 5.03 5.03 5.03 15,400 0 0.1
28/10/2019
5.03
 39,210 5.03 5.11 5.03 24,100 0 0.2
25/10/2019
5.03
 52,900 5.19 5.19 5.03 34,800 0 0.2
24/10/2019
5.19
 35,587 5.34 5.34 5.11 6,200 0 0.0
23/10/2019
5.34
 23,600 5.34 5.34 5.26 21,000 0 0.1
22/10/2019
5.34
 29,200 5.34 5.42 5.26 22,000 0 0.2
21/10/2019
5.42
 21,310 5.34 5.49 5.34 0 0 0
18/10/2019
5.42
 74,810 5.34 5.42 5.26 27,300 0 0.2
17/10/2019
5.34
 20,500 5.34 5.42 5.34 0 0 0
16/10/2019
5.26
 102,300 5.34 5.42 5.26 85,000 0 0.6
15/10/2019
5.26
 95,500 5.26 5.26 5.26 0 0 0
14/10/2019
5.19
 4,230 5.26 5.26 5.19 0 0 0
11/10/2019
5.26
 8,900 5.26 5.26 5.26 0 0 0
10/10/2019
5.19
 2,590 5.26 5.26 5.19 0 0 0
09/10/2019
5.19
 3,500 5.26 5.26 5.19 1,000 0 0.0
08/10/2019
5.26
 6,210 5.26 5.26 5.26 5,200 0 0.0
07/10/2019
5.26
 5,200 5.26 5.26 5.26 0 0 0
04/10/2019
5.26
 500 5.26 5.26 5.26 500 0 0.0
03/10/2019
5.26
 4,458 5.19 5.34 5.19 3,000 0 0.0
02/10/2019
5.19
 6,788 5.26 5.26 5.19 4,100 0 0.0
01/10/2019
5.26
 4,600 5.26 5.26 5.19 1,000 0 0.0
30/09/2019
5.26
 6,422 5.26 5.26 5.26 6,400 0 0.0
27/09/2019
5.26
 14,003 5.34 5.34 5.26 10,400 0 0.1
26/09/2019
5.26
 10,410 5.26 5.26 5.26 0 0 0
25/09/2019
5.19
 4,290 5.19 5.26 5.19 1,000 0 0.0
24/09/2019
5.19
 1,000 5.19 5.19 5.19 0 0 0
23/09/2019
5.19
 2,210 5.19 5.19 5.19 2,100 0 0.0
20/09/2019
5.19
 2,700 5.19 5.26 5.19 600 0 0.0
19/09/2019
5.19
 3,700 5.19 5.19 5.11 1,000 0 0.0
18/09/2019
5.19
 2,410 5.19 5.19 5.19 2,100 0 0.0
17/09/2019
5.19
 2,900 5.19 5.19 5.19 800 0 0.0
16/09/2019
5.19
 850 5.19 5.26 5.19 0 0 0
13/09/2019
5.11
 12,510 5.11 5.11 4.96 0 0 0
12/09/2019
5.11
 8,500 5.26 5.34 5.03 0 0 0
11/09/2019
5.19
 320 5.19 5.19 5.19 0 0 0
10/09/2019
5.19
 1,010 5.19 5.19 5.19 0 0 0
09/09/2019
5.19
 4,100 5.26 5.26 5.19 0 0 0
06/09/2019
5.34
 10,100 5.34 5.42 5.34 10,000 0 0.1
05/09/2019
5.26
 6,200 5.19 5.26 5.19 6,100 0 0.0
04/09/2019
5.26
 5,530 5.19 5.26 5.19 0 0 0
03/09/2019
5.26
 17,420 5.34 5.34 5.26 16,400 0 0.1
30/08/2019
5.34
 12,800 5.26 5.34 5.26 0 0 0
29/08/2019
5.26
 4,125 5.26 5.26 5.19 2,500 0 0.0
28/08/2019
5.26
 10,805 5.26 5.34 5.26 10,700 0 0.1
27/08/2019
5.26
 13,925 5.26 5.26 5.26 3,200 0 0.0
26/08/2019
5.26
 22,245 5.34 5.34 5.26 20,100 0 0.1
23/08/2019
5.34
 20,810 5.42 5.42 5.26 9,000 0 0.1
22/08/2019
5.42
 6,200 5.34 5.42 5.26 1,200 0 0.0
21/08/2019
5.42
 30 5.42 5.42 5.42 0 0 0
20/08/2019
5.42
 140 5.42 5.42 5.42 0 0 0
19/08/2019
5.26
 3,900 5.49 5.49 5.26 2,100 0 0.0
16/08/2019
5.49
 1,100 5.49 5.49 5.49 0 0 0
15/08/2019
5.49
 24,600 5.49 5.49 5.34 16,500 0 0.1

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