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

20.40
-0.10
(-0.49%)
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
(2025-06-30) 		-1 -4.72% 27,893,300 296,600 5.9
19.40
21.30
20.50
2 tháng
(2025-05-29) 		0.03 0.15% 58,090,500 223,300 3.6
19.40
22.06
20.50
3 tháng
(2025-04-29) 		3.16 18.51% 82,253,000 41,600 0.7
17.04
22.06
20.50
6 tháng
(2025-02-03) 		2.40 13.47% 118,246,617 197,386 3.6
12.03
22.06
20.50
12 tháng
(2024-08-02) 		-2.45 -10.80% 232,219,543 -2,292,313 -54.9
12.03
24.19
20.50
24 tháng
(2023-08-08) 		8.47 72.24% 478,191,721 497,730 -7.0
10.64
25.83
20.50
36 tháng
(2022-08-15) 		8.57 73.63% 587,527,423 665,378 -4.8
4.78
25.83
20.50
60 tháng
(2020-08-24) 		15.46 326.47% 1,077,148,875 -1,062,094 -16.7
4.65
25.83
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2013
7.64
 53,100 7.79 7.79 7.62 0 0 0
25/02/2013
7.79
 77,200 7.74 7.86 7.74 0 0 0
22/02/2013
7.74
 67,500 7.74 7.89 7.69 10,000 0 0.3
21/02/2013
7.74
 56,200 8.20 8.20 7.72 0 0 0
20/02/2013
8.20
 57,300 8.20 8.35 7.98 0 0 0
19/02/2013
8.20
 53,000 8.47 8.66 8.20 0 0 0
18/02/2013
8.47
 34,900 8.35 8.71 8.27 0 0 0
08/02/2013
8.35
 50,300 7.89 8.35 7.91 10,600 0 0.3
07/02/2013
7.89
 77,300 7.89 7.91 7.76 0 0 0
06/02/2013
7.89
 24,900 7.89 7.93 7.89 0 0 0
05/02/2013
7.89
 6,700 7.86 7.89 7.86 0 0 0
04/02/2013
7.86
 11,200 7.93 7.98 7.84 0 0 0
01/02/2013
7.93
 13,300 7.74 8.22 7.79 500 0 0.0
31/01/2013
7.74
 66,900 7.72 7.98 7.64 16,100 0 0.5
30/01/2013
7.72
 53,700 7.76 7.79 7.69 23,400 0 0.7
29/01/2013
7.76
 66,600 7.76 7.76 7.60 10,700 0 0.3
28/01/2013
7.76
 84,300 7.74 7.81 7.69 28,500 0 0.9
25/01/2013
7.74
 38,600 7.69 7.79 7.69 0 0 0
24/01/2013
7.69
 14,500 7.62 7.69 7.55 0 0 0
23/01/2013
7.62
 51,500 7.57 7.69 7.47 15,000 0 0.5
22/01/2013
7.57
 100,900 7.50 7.74 7.50 0 0 0
21/01/2013
7.50
 42,400 7.74 7.96 7.50 0 0 0
18/01/2013
7.74
 58,000 7.72 7.74 7.62 0 0 0
17/01/2013
7.72
 149,800 7.64 8.03 7.64 20,000 500 0.6
16/01/2013
7.64
 458,400 6.97 7.64 6.99 41,800 0 1.3
15/01/2013
6.97
 56,400 6.97 7.02 6.97 0 0 0
14/01/2013
6.97
 52,000 6.97 7.02 6.92 0 0 0
11/01/2013
6.97
 21,900 7.02 7.02 6.89 0 0 0
10/01/2013
7.02
 33,600 7.02 7.02 6.82 0 0 0
09/01/2013
7.02
 96,100 7.06 7.09 6.92 0 0 0
08/01/2013
7.06
 67,700 6.94 7.06 6.89 0 7,000 -0.2
07/01/2013
6.94
 75,300 7.02 7.11 6.85 0 6,000 -0.2
04/01/2013
7.02
 85,600 6.82 7.23 6.80 0 5,000 -0.1
03/01/2013
6.82
 66,000 6.72 6.87 6.72 0 0 0
02/01/2013
6.72
 13,500 6.65 6.85 6.65 0 0 0
28/12/2012
6.65
 7,300 6.68 6.68 6.65 0 0 0
27/12/2012
6.68
 19,200 6.63 6.68 6.63 0 0 0
26/12/2012
6.63
 3,200 6.58 6.65 6.56 0 0 0
25/12/2012
6.58
 84,500 6.60 6.60 6.58 0 0 0
24/12/2012
6.60
 47,200 6.58 6.60 6.56 0 0 0
21/12/2012
6.58
 36,800 6.58 6.60 6.58 0 0 0
20/12/2012
6.58
 77,700 6.60 6.65 6.53 36,000 0 1.0
19/12/2012
6.60
 13,500 6.58 6.60 6.56 0 0 0
18/12/2012
6.58
 30,100 6.63 6.65 6.58 20,000 0 0.5
17/12/2012
6.63
 36,100 6.58 6.63 6.53 10,800 0 0.3
14/12/2012
6.58
 69,000 6.56 6.63 6.53 0 0 0
13/12/2012
6.56
 3,500 6.58 6.58 6.53 0 0 0
12/12/2012
6.58
 12,100 6.53 6.58 6.51 0 0 0
11/12/2012
6.53
 5,600 6.58 6.58 6.53 0 0 0
10/12/2012
6.58
 36,000 6.53 6.58 6.53 20,600 0 0.6
07/12/2012
6.53
 18,000 6.56 6.56 6.53 11,500 0 0.3
06/12/2012
6.56
 16,800 6.60 6.60 6.56 0 0 0
05/12/2012
6.60
 64,900 6.60 6.60 6.58 49,500 0 1.3
04/12/2012
6.60
 13,000 6.60 6.60 6.58 0 0 0
03/12/2012
6.60
 2,400 6.60 6.60 6.56 0 0 0
30/11/2012
6.60
 23,300 6.58 6.60 6.58 23,000 0 0.6
29/11/2012
6.58
 7,300 6.63 6.65 6.58 600 0 0.0
28/11/2012
6.63
 50,700 6.63 6.65 6.63 44,400 0 1.2
27/11/2012
6.63
 77,200 6.63 6.65 6.63 52,700 0 1.4
26/11/2012
6.63
 36,200 6.60 6.68 6.58 33,200 0 0.9
23/11/2012
6.60
 23,100 6.58 6.60 6.58 19,600 0 0.5
22/11/2012
6.58
 20,400 6.58 6.60 6.56 5,000 0 0.1
21/11/2012
6.58
 11,000 6.63 6.63 6.56 0 0 0
20/11/2012
6.63
 40,200 6.58 6.63 6.58 31,600 0 0.9
19/11/2012
6.58
 31,000 6.63 6.63 6.58 30,000 0 0.8
16/11/2012
6.63
 107,000 6.63 6.65 6.60 103,200 0 2.8
15/11/2012
6.63
 28,200 6.65 6.65 6.60 28,100 0 0.8
14/11/2012
6.65
 105,200 6.65 6.68 6.60 100,000 0 2.8
13/11/2012
6.65
 68,500 6.68 6.68 6.63 50,000 0 1.4
12/11/2012
6.68
 123,300 6.65 6.68 6.65 0 800 -0.0
09/11/2012
6.65
 18,800 6.65 6.68 6.65 10,000 0 0.3
08/11/2012
6.65
 56,900 6.68 6.70 6.65 41,600 0 1.1
07/11/2012
6.68
 83,700 6.72 6.72 6.68 42,000 0 1.2
06/11/2012
6.72
 56,700 6.58 6.72 6.68 56,700 0 1.6
05/11/2012
6.58
 55,700 6.58 6.68 6.58 48,800 0 1.3
02/11/2012
6.58
 173,600 6.72 6.72 6.53 70,000 0 1.9
01/11/2012
6.72
 9,800 6.72 6.72 6.72 9,800 0 0.3
31/10/2012
6.72
 89,100 6.68 6.75 6.70 83,500 0 2.3
30/10/2012
6.68
 177,900 6.70 6.75 6.68 74,500 0 2.1
29/10/2012
6.70
 25,500 6.70 6.70 6.68 0 0 0
26/10/2012
6.70
 22,200 6.72 6.77 6.70 400 0 0.0
25/10/2012
6.72
 197,500 6.68 6.75 6.68 152,200 0 4.2
24/10/2012
6.68
 151,900 6.70 6.70 6.68 22,800 0 0.6
23/10/2012
6.70
 115,400 6.72 6.72 6.68 11,000 0 0.3
22/10/2012
6.72
 140,000 6.75 6.75 6.68 30,100 0 0.8
19/10/2012
6.75
 133,600 6.72 6.92 6.70 50,700 0 1.4
18/10/2012
6.72
 134,600 6.75 6.77 6.70 57,000 0 1.6
17/10/2012
6.75
 105,000 6.80 6.80 6.75 31,000 0 0.9
16/10/2012
6.80
 135,500 6.75 6.82 6.75 15,000 0 0.4
15/10/2012
6.75
 42,000 6.77 6.80 6.72 22,800 0 0.6
12/10/2012
6.77
 113,200 6.82 6.82 6.75 60,000 0 1.7
11/10/2012
6.82
 189,900 6.82 6.89 6.77 20,000 0 0.6
10/10/2012
6.82
 90,100 6.77 6.82 6.72 1,500 0 0.0
09/10/2012
6.77
 93,700 6.82 6.82 6.75 21,200 0 0.6
08/10/2012
6.82
 123,600 6.77 6.85 6.77 18,000 0 0.5
05/10/2012
6.77
 39,100 6.77 6.80 6.75 12,000 0 0.3
04/10/2012
6.77
 134,600 6.77 6.77 6.72 19,200 0 0.5
03/10/2012
6.77
 114,900 6.80 6.82 6.75 11,000 0 0.3
02/10/2012
6.80
 107,000 6.72 6.82 6.70 0 0 0
01/10/2012
6.72
 89,400 6.75 6.75 6.70 17,600 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |