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

11.30
0.20
(1.80%)
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)
23/10/2018
7.78
 59,450 7.78 7.78 7.78 10,300 0 0.1
22/10/2018
7.78
 56,600 7.85 7.85 7.78 0 0 0
19/10/2018
7.85
 8,800 7.78 7.85 7.78 2,500 0 0.0
18/10/2018
7.78
 6,200 7.78 7.78 7.78 6,200 0 0.1
17/10/2018
7.92
 34,450 7.78 7.92 7.78 0 0 0
16/10/2018
7.92
 16,920 7.85 7.92 7.78 6,600 200 0.1
15/10/2018
7.78
 11,000 7.92 7.92 7.78 0 0 0
12/10/2018
7.99
 41,500 7.72 7.99 7.65 9,800 0 0.1
11/10/2018
7.78
 161,810 7.85 7.85 7.65 0 0 0
10/10/2018
7.85
 33,100 7.92 7.92 7.85 0 0 0
09/10/2018
7.99
 35,100 7.99 7.99 7.92 0 0 0
08/10/2018
7.99
 53,610 7.99 7.99 7.85 0 0 0
05/10/2018
7.99
 19,500 8.27 8.27 7.99 0 0 0
04/10/2018
7.99
 56,860 7.92 7.99 7.85 0 0 0
03/10/2018
7.99
 53,410 7.92 7.99 7.85 0 0 0
02/10/2018
7.99
 35,650 8.20 8.20 7.85 0 0 0
01/10/2018
7.99
 30,430 7.99 8.27 7.44 0 0 0
28/09/2018
8.27
 12,361 8.27 8.27 8.06 0 0 0
27/09/2018
8.27
 38,150 8.40 8.40 8.13 0 0 0
26/09/2018
8.27
 117,920 7.99 8.40 7.92 0 0 0
25/09/2018
7.99
 106,600 7.92 7.99 7.92 0 0 0
24/09/2018
7.92
 47,062 7.85 7.99 7.78 8,900 0 0.1
21/09/2018
7.85
 52,920 7.92 7.92 7.78 10,400 0 0.1
20/09/2018
7.78
 36,200 7.85 7.85 7.78 14,200 0 0.2
19/09/2018
7.85
 21,700 7.85 7.85 7.78 3,100 0 0.0
18/09/2018
7.85
 3,300 7.78 7.85 7.78 1,500 0 0.0
17/09/2018
7.85
 43,883 8.27 8.27 7.78 6,200 0 0.1
14/09/2018
7.85
 8,869 7.85 7.85 7.78 2,600 0 0.0
13/09/2018
7.92
 66,510 7.85 8.27 7.85 0 0 0
12/09/2018
7.85
 17,987 7.78 7.85 7.78 1,200 0 0.0
11/09/2018
7.78
 45,000 7.78 7.78 7.72 8,200 0 0.1
10/09/2018
7.85
 8,300 7.78 7.85 7.72 5,400 300 0.1
07/09/2018
7.78
 15,390 7.78 7.78 7.72 10,300 0 0.1
06/09/2018
7.78
 23,400 7.78 7.78 7.78 11,700 0 0.1
05/09/2018
7.85
 23,510 7.78 7.85 7.72 2,400 0 0.0
04/09/2018
7.78
 12,200 7.85 7.85 7.78 10,100 0 0.1
31/08/2018
7.92
 8,430 7.85 7.92 7.85 100 0 0.0
30/08/2018
7.92
 31,350 7.85 7.92 7.85 0 0 0
29/08/2018
7.85
 14,051 7.85 7.92 7.85 0 0 0
28/08/2018
7.92
 31,920 7.78 7.92 7.78 0 0 0
27/08/2018
7.85
 11,415 7.85 7.85 7.85 0 0 0
24/08/2018
7.92
 15,500 7.78 7.92 7.78 5,900 0 0.1
23/08/2018
7.85
 34,710 7.85 7.85 7.78 0 0 0
22/08/2018
7.85
 13,800 7.78 7.85 7.78 2,500 100 0.0
21/08/2018
7.85
 55,650 7.85 7.92 7.78 8,200 0 0.1
20/08/2018
7.85
 11,098 7.78 7.85 7.78 5,900 0 0.1
17/08/2018
7.85
 41,003 7.85 7.85 7.85 0 0 0
16/08/2018
7.85
 8,231 7.78 7.85 7.78 0 0 0
15/08/2018
7.85
 23,800 7.92 7.92 7.85 0 0 0
14/08/2018
7.99
 21,330 7.99 7.99 7.92 0 0 0
13/08/2018
7.99
 1,500 7.99 8.06 7.99 0 0 0
10/08/2018
8.06
 10,300 8.06 8.06 7.99 0 0 0
09/08/2018
8.06
 100 8.06 8.06 8.06 0 0 0
08/08/2018
8.06
 92,500 8.06 8.06 7.99 0 0 0
07/08/2018
7.99
 7,500 7.99 7.99 7.92 0 0 0
06/08/2018
7.99
 12,300 7.99 8.06 7.92 4,500 2,400 0.0
03/08/2018
7.99
 7,400 8.06 8.06 7.92 800 0 0.0
02/08/2018
7.99
 34,621 7.99 7.99 7.44 9,900 0 0.1
01/08/2018
7.99
 32,825 8.06 8.06 7.99 9,800 0 0.1
31/07/2018
8.06
 29,630 8.06 8.06 8.06 9,800 0 0.1
30/07/2018
8.06
 21,500 8.13 8.13 8.06 3,700 0 0.0
27/07/2018
8.13
 4,400 7.99 8.13 7.99 0 0 0
26/07/2018
8.06
 22,325 8.06 8.06 7.92 9,700 0 0.1
25/07/2018
7.99
 10,300 8.13 8.13 7.99 3,700 0 0.0
24/07/2018
8.13
 9,200 8.06 8.13 8.06 3,000 0 0.0
23/07/2018
8.06
 5,000 8.06 8.13 8.06 0 0 0
20/07/2018
8.06
 11,400 8.06 8.06 7.99 5,200 0 0.1
19/07/2018
8.13
 13,100 7.99 8.13 7.99 2,700 0 0.0
18/07/2018
7.99
 8,400 7.99 7.99 7.99 0 0 0
17/07/2018
7.99
 8,700 7.92 7.99 7.85 6,000 0 0.1
16/07/2018
7.99
 1,600 7.92 7.99 7.92 1,200 0 0.0
13/07/2018
7.99
 3,790 7.85 7.99 7.78 0 0 0
12/07/2018
7.99
 560,700 7.85 7.99 7.85 0 551,500 -6.3
11/07/2018
7.85
 64,770 7.78 7.85 7.78 10,000 20,000 -0.1
10/07/2018
7.85
 83,540 7.85 7.85 7.78 10,000 66,300 -0.6
09/07/2018
7.85
 122,200 7.85 7.85 7.85 0 118,200 -1.3
06/07/2018
8.06
 2,670 7.65 8.06 7.65 0 70 0.0
05/07/2018
7.58
 30,300 7.85 7.92 7.58 8,900 0 0.1
04/07/2018
7.92
 23,408 7.92 7.92 7.85 9,900 0 0.1
03/07/2018
7.92
 61,200 7.99 7.99 7.85 11,800 0 0.1
02/07/2018
8.06
 8,640 7.99 8.06 7.85 3,600 0 0.0
29/06/2018
7.99
 20,500 7.92 7.99 7.85 6,100 0 0.1
28/06/2018
7.92
 58,430 8.06 8.06 7.85 2,500 0 0.0
27/06/2018
7.99
 20,000 7.92 7.99 7.92 2,500 0 0.0
26/06/2018
7.92
 19,200 8.13 8.13 7.92 1,000 0 0.0
25/06/2018
8.06
 24,000 8.13 8.20 7.99 0 0 0
22/06/2018
8.06
 15,300 7.72 8.06 7.72 0 0 0
21/06/2018
7.72
 7,200 7.72 7.78 7.72 0 0 0
20/06/2018
7.72
 149,878 7.92 7.92 7.58 700 130,900 -1.5
19/06/2018
7.85
 119,900 7.92 8.06 7.58 0 0 0
18/06/2018
8.13
 20,300 8.13 8.34 8.06 0 0 0
15/06/2018
8.13
 12,755 8.06 8.13 8.06 0 0 0
14/06/2018
8.20
 28,210 8.20 8.40 8.06 0 0 0
13/06/2018
8.40
 11,200 8.34 8.40 8.27 0 0 0
12/06/2018
8.47
 114,610 8.40 8.47 8.27 0 0 0
11/06/2018
8.54
 54,600 8.47 8.68 8.34 0 0 0
08/06/2018
8.20
 43,200 8.54 8.54 8.20 300 0 0.0
07/06/2018
8.54
 148,421 8.27 8.89 8.27 0 0 0
06/06/2018
8.13
 5,130 8.06 8.13 8.06 0 0 0
05/06/2018
8.20
 7,500 8.06 8.20 7.99 0 0 0

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