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

11.80
0
(0%)
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
(2026-08-19) 		0.30 2.61% 3,532,500 -22,900 -0.3
11.50
16.80
11.80
2 tháng
(2026-07-20) 		-0.60 -4.84% 7,933,000 -9,700 -0.2
11.50
16.80
11.80
3 tháng
(2026-06-22) 		-2.60 -18.06% 11,319,700 -45,300 -0.7
11.50
16.90
11.80
6 tháng
(2026-03-23) 		-4.50 -27.61% 35,689,700 -176,700 -3.0
11.50
17.80
11.80
12 tháng
(2025-09-23) 		-6.40 -35.16% 111,889,800 -56,000 -2.2
11.50
20.30
11.80
24 tháng
(2024-09-30) 		-9.98 -45.82% 340,962,299 -970,013 -23.0
10.89
22.06
11.80
36 tháng
(2023-10-04) 		0.34 2.97% 620,135,930 -475,472 -28.2
7.18
25.83
11.80
60 tháng
(2021-10-14) 		-4.82 -29% 1,004,677,819 -243,347 -26.0
4.78
25.83
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
18.46
 546,945 18.37 18.56 18.28 6,000 100 0.1
06/03/2025
18.37
 705,382 18.46 18.56 18.18 0 200 -0.0
05/03/2025
18.46
 497,377 18.65 18.75 18.46 200 400 -0.0
04/03/2025
18.65
 409,383 18.65 18.75 18.56 100 2,800 -0.1
03/03/2025
18.65
 569,365 18.65 19.03 18.56 0 48,700 -1.0
28/02/2025
18.56
 596,891 18.75 18.84 18.46 1,000 35,200 -0.7
27/02/2025
18.75
 408,841 18.84 18.94 18.56 2,600 12,700 -0.2
26/02/2025
18.94
 1,634,818 18.65 19.22 18.65 41,700 3,300 0.8
25/02/2025
18.46
 561,546 18.28 18.65 18.28 44,500 19,300 0.5
24/02/2025
18.46
 667,275 18.65 18.65 18.28 0 10,700 -0.2
21/02/2025
18.65
 525,966 18.37 18.65 18.37 100 500 -0.0
20/02/2025
18.65
 632,767 18.75 18.84 18.56 36,100 26,100 0.2
19/02/2025
18.56
 724,398 18.56 18.75 18.46 500 33,000 -0.6
18/02/2025
18.46
 437,595 18.46 18.65 18.28 0 50,200 -1.0
17/02/2025
18.46
 625,601 18.46 18.84 18.37 25,800 6,101 0.4
14/02/2025
18.46
 527,396 18.75 18.94 18.46 300 14,600 -0.3
13/02/2025
18.75
 1,385,464 17.90 18.84 17.90 85,300 6,300 1.5
12/02/2025
17.80
 290,146 17.80 17.99 17.71 14,600 0 0.3
11/02/2025
17.71
 192,564 17.71 17.90 17.71 0 1,100 -0.0
10/02/2025
17.71
 380,967 18.09 18.09 17.71 0 1,600 -0.0
07/02/2025
18.09
 280,099 18.18 18.18 17.99 0 26,500 -0.5
06/02/2025
18.18
 368,472 18.18 18.37 18.09 100 32,900 -0.6
05/02/2025
18.09
 256,960 18.18 18.18 17.99 1,200 8,000 -0.1
04/02/2025
18.18
 625,609 16.10 18.18 16.10 21,100 24,700 -0.1
03/02/2025
18.56
 596,891 18.75 18.84 18.46 1,000 35,200 -0.7
31/01/2025
10.89
 137,500 10.89 11.17 10.89 0 0 0
30/01/2025
10.89
 137,500 10.89 11.17 10.89 0 0 0
29/01/2025
10.89
 137,500 10.89 11.17 10.89 0 0 0
28/01/2025
10.89
 137,500 10.89 11.17 10.89 0 0 0
27/01/2025
10.89
 137,500 10.89 11.17 10.89 0 0 0
24/01/2025
17.42
 236,809 17.52 17.61 17.42 0 600 -0.0
23/01/2025
17.42
 273,828 16.85 17.42 16.85 25,200 3,200 0.4
22/01/2025
17.14
 488,919 17.42 17.42 17.04 0 500 -0.0
21/01/2025
17.33
 391,872 17.61 17.61 17.33 0 4,100 -0.1
20/01/2025
17.61
 360,645 17.61 17.90 17.61 0 2,500 -0.0
17/01/2025
17.71
 296,266 17.52 17.80 17.42 4,400 0 0.1
16/01/2025
17.71
 547,260 16.00 17.99 16.00 200 19,900 -0.4
15/01/2025
17.71
 193,772 17.52 17.71 17.42 0 400 -0.0
14/01/2025
17.52
 207,654 17.04 17.80 17.04 7,400 500 0.1
13/01/2025
17.61
 699,202 17.61 17.61 17.04 56,700 800 1.0
10/01/2025
17.61
 607,759 18.28 18.37 17.61 11,500 1,200 0.2
09/01/2025
18.18
 369,192 18.46 18.46 18.09 0 11,000 -0.2
08/01/2025
18.37
 546,232 18.28 18.65 18.09 5,401 1,200 0.1
07/01/2025
19.79
 911,000 20.07 20.17 19.60 17,700 1,100 0.3
06/01/2025
18.28
 3,411,443 19.79 19.89 18.09 12,200 1,900 0.2
03/01/2025
19.79
 1,575,301 20.36 20.64 19.79 0 62,200 -1.3
02/01/2025
20.36
 1,077,800 18.28 20.36 18.28 10,100 900 0.2
01/01/2025
20.26
 560,068 20.45 20.64 20.26 0 13,400 -0.3
31/12/2024
20.26
 560,068 20.45 20.64 20.26 0 13,400 -0.3
30/12/2024
20.45
 514,413 20.83 20.83 20.45 100 31,600 -0.7
27/12/2024
20.64
 1,329,013 20.93 21.12 20.55 0 137,600 -3.0
26/12/2024
20.93
 786,917 21.12 21.31 20.93 0 55,400 -1.2
25/12/2024
21.12
 2,052,574 21.40 21.78 20.93 200 39,900 -0.9
24/12/2024
21.49
 2,284,992 21.02 21.59 20.93 0 0 0
23/12/2024
21.02
 2,961,528 20.26 21.21 20.17 169,200 45,100 2.7
20/12/2024
20.26
 558,955 20.45 20.64 20.17 0 9,200 -0.2
19/12/2024
20.45
 1,957,654 21.78 21.78 20.07 43,600 15,600 0.6
18/12/2024
20.45
 678,589 20.26 20.45 20.17 86,500 500 1.8
17/12/2024
20.17
 241,184 20.17 20.45 19.98 0 1,400 -0.0
16/12/2024
19.98
 304,762 19.98 20.17 19.89 0 50,800 -1.1
13/12/2024
19.98
 337,115 20.36 20.45 19.98 0 6,600 -0.1
12/12/2024
20.26
 615,952 20.17 20.45 20.17 400 600 -0.0
11/12/2024
20.07
 661,450 20.26 20.36 20.07 9,500 3,700 0.1
10/12/2024
20.26
 872,213 20.55 20.55 20.07 14,900 18,700 -0.1
09/12/2024
20.45
 673,813 20.45 20.74 20.36 0 300 -0.0
06/12/2024
21.97
 475,634 22.06 22.16 21.49 0 9,300 -0.2
05/12/2024
19.70
 1,188,696 20.07 20.07 19.32 55,600 25,300 0.6
04/12/2024
21.31
 965,446 20.45 21.40 20.45 300,400 78,300 4.9
03/12/2024
19.70
 693,482 19.32 19.79 19.22 43,100 21,700 0.4
02/12/2024
16.38
 1,676,277 16.57 17.14 16.29 0 75,800 -1.4
29/11/2024
10.89
 137,500 10.89 11.17 10.89 0 0 0
28/11/2024
10.89
 137,500 10.89 11.17 10.89 0 0 0
27/11/2024
10.89
 137,500 10.89 11.17 10.89 0 0 0
26/11/2024
10.89
 137,500 10.89 11.17 10.89 0 0 0
25/11/2024
20.64
 725,263 20.55 21.12 20.55 0 30,500 -0.7
22/11/2024
20.55
 964,410 20.36 20.74 20.17 14,000 14,400 -0.0
21/11/2024
20.26
 318,001 19.89 20.26 19.70 0 12,200 -0.3
20/11/2024
19.79
 495,994 19.60 20.07 19.41 6,900 45,200 -0.8
19/11/2024
19.60
 530,712 19.98 20.36 19.60 11,700 15,300 -0.1
18/11/2024
19.98
 986,974 20.17 20.26 19.60 10,400 87,600 -1.6
15/11/2024
20.17
 1,415,813 20.74 20.74 20.07 85,600 0 1.8
14/11/2024
20.83
 1,117,428 21.21 21.59 20.83 4,600 46,400 -0.9
13/11/2024
21.31
 1,458,696 20.74 21.31 20.45 105,200 19,200 1.9
12/11/2024
20.74
 921,445 20.74 21.02 20.64 900 65,300 -1.4
11/11/2024
20.74
 1,263,025 19.98 20.74 19.89 39,200 600 0.8
08/11/2024
19.98
 294,361 19.89 19.98 19.70 14,300 300 0.3
07/11/2024
19.89
 291,302 20.17 20.17 19.89 22,700 3,100 0.4
06/11/2024
20.07
 260,669 19.70 20.17 19.70 18,300 11,700 0.1
05/11/2024
19.79
 307,362 19.89 19.89 19.70 25,900 5,200 0.4
04/11/2024
19.89
 663,493 19.98 19.98 19.41 9,900 39,200 -0.6
01/11/2024
19.89
 663,914 19.98 20.17 19.79 9,000 69,600 -1.3
31/10/2024
20.17
 265,494 20.26 20.26 20.07 24,900 1,600 0.5
30/10/2024
20.26
 346,275 20.64 20.74 20.17 100 23,300 -0.5
29/10/2024
20.55
 1,001,889 19.89 20.74 19.89 100,100 0 2.2
28/10/2024
19.79
 220,712 17.90 20.17 17.90 0 12,400 -0.3
25/10/2024
19.89
 472,172 19.89 19.98 19.70 0 65,400 -1.4
24/10/2024
19.89
 626,775 19.79 20.36 19.70 0 94,500 -2.0
23/10/2024
20.26
 265,168 20.36 20.45 20.17 0 71,600 -1.5
22/10/2024
20.36
 1,155,720 19.98 20.45 19.70 111,000 220,900 -2.3
21/10/2024
19.98
 299,058 20.45 20.45 19.98 0 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |