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

16.80
-0.30
(-1.75%)
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
(2025-10-08) 		-1 -5.52% 6,236,200 103,600 1.8
16.50
18.10
16.80
2 tháng
(2025-09-08) 		-1.40 -7.57% 11,953,800 15,000 0.1
16.50
19
16.80
3 tháng
(2025-08-11) 		-3.70 -17.79% 30,987,600 -778,500 -15.9
16.50
20.90
16.80
6 tháng
(2025-05-12) 		-1.46 -7.86% 130,600,900 -234,100 -3.0
16.50
22.06
16.80
12 tháng
(2024-11-12) 		-3.64 -17.54% 221,074,336 -49,113 -1.5
12.03
22.06
16.80
24 tháng
(2023-11-20) 		4.82 39.27% 493,552,621 195,268 -12.0
11.73
25.83
16.80
36 tháng
(2022-11-23) 		10.93 177.23% 605,951,122 481,937 -8.4
6.17
25.83
16.80
60 tháng
(2020-12-03) 		11.20 189.83% 1,102,506,649 414,306 -10.1
4.78
25.83
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/09/2012
6.75
 39,700 6.75 6.77 6.72 12,300 0 0.3
27/09/2012
6.75
 121,500 6.82 6.82 6.75 54,200 0 1.5
26/09/2012
6.82
 64,200 6.75 6.85 6.75 9,000 0 0.3
25/09/2012
6.75
 72,600 6.77 6.85 6.75 16,100 0 0.5
24/09/2012
6.77
 31,100 6.82 6.82 6.77 7,000 0 0.2
21/09/2012
6.82
 44,200 6.80 6.87 6.80 9,000 0 0.3
20/09/2012
6.80
 68,100 6.87 6.87 6.77 24,000 0 0.7
19/09/2012
6.87
 84,500 6.82 6.87 6.75 27,000 0 0.8
18/09/2012
6.82
 116,000 6.89 6.99 6.80 43,900 0 1.2
17/09/2012
6.89
 80,800 7.02 7.02 6.89 24,000 0 0.7
14/09/2012
7.02
 107,900 7.02 7.09 6.94 0 0 0
13/09/2012
7.02
 59,900 6.82 7.02 6.80 3,400 0 0.1
12/09/2012
6.82
 102,800 6.80 6.97 6.80 16,500 0 0.5
11/09/2012
6.80
 22,900 6.80 6.85 6.65 1,100 0 0.0
10/09/2012
6.80
 149,200 6.99 7.14 6.72 30,400 0 0.9
07/09/2012
6.99
 93,800 6.97 7.02 6.87 11,600 0 0.3
06/09/2012
6.97
 73,900 7.18 7.26 6.97 9,000 0 0.3
05/09/2012
7.18
 383,200 6.99 7.21 6.87 8,000 8,000 -0.0
04/09/2012
6.99
 196,700 6.85 7.02 6.82 12,400 0 0.4
31/08/2012
6.85
 327,700 6.72 6.97 6.68 60,800 0 1.7
30/08/2012
6.72
 101,600 6.70 6.80 6.60 21,100 0 0.6
29/08/2012
6.70
 155,900 6.51 6.75 6.53 36,200 4,000 0.9
28/08/2012
6.51
 131,100 6.51 6.56 6.39 51,900 0 1.4
27/08/2012
6.51
 129,300 6.58 6.58 6.36 108,500 0 2.9
24/08/2012
6.58
 101,900 6.14 6.58 6.05 59,500 0 1.6
23/08/2012
6.14
 275,600 6.58 6.58 6.12 60,400 0 1.6
22/08/2012
6.58
 82,300 6.41 6.63 6.31 0 0 0
21/08/2012
6.41
 377,600 6.85 6.85 6.39 57,500 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |