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

11.10
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
(2026-09-08) 		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)
06/06/2024
18.62
 1,033,249 18.70 18.95 18.20 0 146,500 -3.3
05/06/2024
18.70
 1,295,637 19.20 19.37 18.70 5,500 25,600 -0.5
04/06/2024
19.12
 799,923 19.62 19.87 19.04 25,600 11,900 0.3
03/06/2024
19.54
 2,428,586 18.87 20.12 18.87 112,900 47,600 1.5
31/05/2024
18.87
 961,670 18.45 18.95 18.28 20,300 5,400 0.3
30/05/2024
18.45
 1,089,615 18.45 18.45 17.87 27,300 64,300 -0.8
29/05/2024
18.45
 1,515,806 18.45 19.12 18.37 69,200 58,700 0.2
28/05/2024
18.45
 448,683 18.70 18.70 18.28 5,400 5,600 0.0
27/05/2024
18.45
 598,965 17.95 18.45 17.87 29,300 3,200 0.6
24/05/2024
17.95
 2,470,277 17.03 19.12 17.03 72,200 92,600 -0.5
23/05/2024
18.87
 853,276 19.12 19.12 18.45 14,400 14,300 0.0
22/05/2024
18.87
 1,282,586 18.79 19.45 18.45 22,900 86,900 -1.5
21/05/2024
18.79
 2,047,901 18.54 18.87 18.12 94,200 51,700 0.9
20/05/2024
18.37
 931,567 18.12 18.79 18.12 16,000 33,700 -0.4
16/05/2024
18.37
 930,707 19.62 19.62 18.20 0 92,500 -2.0
15/05/2024
18.45
 1,975,398 17.95 18.62 17.87 182,900 11,200 3.8
14/05/2024
17.87
 767,055 18.03 18.20 17.70 100 94,500 -2.0
13/05/2024
17.95
 1,324,203 17.53 17.95 17.20 36,300 65,200 -0.6
10/05/2024
17.37
 1,188,696 17.70 17.70 17.03 55,600 25,300 0.6
09/05/2024
17.70
 1,295,682 17.95 18.37 17.62 10,000 136,900 -2.7
08/05/2024
17.78
 1,828,338 17.20 18.12 16.70 157,100 74,200 1.7
07/05/2024
17.12
 1,202,279 16.95 17.20 16.78 171,400 110,700 1.2
06/05/2024
16.87
 1,309,714 16.20 16.87 16.03 141,000 18,000 2.4
03/05/2024
16.03
 640,371 16.03 16.20 15.78 0 21,800 -0.4
02/05/2024
16.03
 1,082,881 15.78 16.11 15.45 141,600 12,100 2.5
26/04/2024
15.61
 474,400 15.70 16.03 15.53 26,200 0 0.5
25/04/2024
15.86
 2,861,803 16.11 16.36 14.86 999,300 114,900 16.5
24/04/2024
16.11
 872,809 15.70 16.20 15.70 17,100 18,900 0.0
23/04/2024
15.61
 1,015,502 15.45 15.78 15.36 50,100 29,400 0.4
22/04/2024
15.45
 2,271,212 16.36 16.36 15.36 115,900 51,400 1.2
19/04/2024
16.36
 3,757,870 17.95 17.95 16.36 8,000 98,500 -1.9
17/04/2024
18.12
 893,902 18.54 18.62 17.87 316,800 61,300 5.6
16/04/2024
18.37
 1,273,679 18.12 18.45 17.70 355,200 68,100 6.3
15/04/2024
18.12
 2,122,546 18.79 19.70 18.12 296,900 111,800 4.1
12/04/2024
18.79
 965,446 18.03 18.87 18.03 300,400 78,300 4.9
11/04/2024
18.03
 971,911 17.53 18.28 17.20 47,700 76,100 -0.6
10/04/2024
17.53
 401,633 17.95 18.03 17.45 900 52,200 -1.1
09/04/2024
17.87
 843,138 16.95 17.87 16.87 72,600 66,000 0.1
08/04/2024
16.95
 1,732,986 18.28 18.54 16.95 63,200 106,400 -0.9
05/04/2024
18.28
 1,184,113 18.79 18.95 18.28 85,900 20,800 1.4
04/04/2024
18.62
 1,338,075 18.87 19.37 18.37 125,000 28,400 2.2
03/04/2024
18.87
 4,263,670 17.37 18.95 17.37 274,800 74,800 4.5
02/04/2024
17.28
 515,966 17.20 17.28 16.87 8,900 1,400 0.2
01/04/2024
17.20
 409,622 17.37 17.45 16.95 300 17,500 -0.4
29/03/2024
17.37
 957,426 17.20 17.78 17.12 69,900 300 1.4
28/03/2024
17.20
 587,979 17.12 17.28 16.95 8,500 8,000 0.0
27/03/2024
17.12
 570,518 17.12 17.45 16.95 0 0 0
26/03/2024
17.20
 705,562 16.95 17.28 16.95 2,000 0 0.0
25/03/2024
16.95
 1,457,593 16.53 17.37 16.53 12,900 38,700 -0.5
22/03/2024
16.53
 711,829 16.70 16.87 16.45 7,700 36,300 -0.6
21/03/2024
16.70
 864,853 16.53 16.95 16.36 0 40,600 -0.8
20/03/2024
16.53
 904,620 16.03 16.62 15.70 68,500 21,200 0.9
19/03/2024
16.03
 955,932 16.20 16.45 16.03 27,500 8,100 0.4
18/03/2024
16.20
 3,405,880 17.87 17.87 16.11 41,600 172,600 -2.7
15/03/2024
17.87
 734,305 17.95 18.12 17.70 600 84,000 -1.8
14/03/2024
17.95
 675,622 18.20 18.37 17.78 100 101,300 -2.2
13/03/2024
18.20
 1,132,654 17.37 18.28 17.37 147,400 4,500 3.1
12/03/2024
17.37
 693,482 17.03 17.45 16.95 43,100 21,700 0.4
11/03/2024
16.95
 822,400 17.20 17.45 16.87 138,000 1,300 2.8
08/03/2024
17.20
 754,837 16.95 17.20 16.70 17,000 50,100 -0.7
07/03/2024
16.95
 559,769 17.03 17.45 16.70 34,200 0 0.7
06/03/2024
17.03
 1,075,897 17.12 17.37 16.70 1,100 73,100 -1.5
05/03/2024
17.12
 1,179,766 16.62 17.12 16.62 57,500 31,000 0.6
04/03/2024
16.62
 662,025 16.53 16.78 16.36 0 98,000 -1.9
01/03/2024
16.45
 750,732 16.45 16.62 16.28 4,800 45,100 -0.8
29/02/2024
16.45
 581,069 16.53 16.70 16.28 1,800 55,700 -1.1
28/02/2024
16.53
 792,204 16.45 16.87 16.45 28,700 97,500 -1.4
27/02/2024
16.45
 1,683,022 15.61 16.70 15.61 170,400 45,600 2.4
26/02/2024
15.61
 997,370 15.36 15.86 15.28 84,000 15,500 1.3
23/02/2024
15.36
 1,527,236 15.36 15.61 15.03 91,700 36,800 1.0
22/02/2024
15.53
 1,251,541 15.86 15.86 15.36 51,900 116,500 -1.2
21/02/2024
15.86
 1,111,656 15.70 16.03 15.45 76,700 7,600 1.3
20/02/2024
15.70
 744,117 15.53 15.78 15.45 0 0 0
19/02/2024
15.53
 2,687,096 14.86 15.86 14.86 140,400 15,000 2.3
16/02/2024
14.86
 817,929 14.86 14.95 14.61 100 3,600 -0.1
15/02/2024
14.86
 1,153,633 14.44 14.86 14.19 14,000 52,700 -0.7
07/02/2024
14.44
 1,676,277 14.61 15.11 14.36 0 75,800 -1.4
06/02/2024
14.61
 339,168 14.53 14.86 14.28 3,600 26,500 -0.4
05/02/2024
14.53
 857,342 13.94 14.53 13.86 34,600 0 0.6
02/02/2024
14.03
 1,171,361 14.28 14.44 14.03 46,900 116,300 -1.2
01/02/2024
14.36
 779,004 14.03 14.36 14.03 29,300 0 0.5
31/01/2024
14.03
 1,316,255 14.44 14.53 13.86 13,900 47,400 -0.6
30/01/2024
14.36
 1,573,545 14.44 15.20 14.19 136,100 2,700 2.3
29/01/2024
14.44
 1,499,534 15.03 15.03 14.03 26,100 9,900 0.3
26/01/2024
14.03
 2,742,567 13.11 14.28 13.11 54,100 700 0.9
25/01/2024
13.11
 491,557 13.11 13.28 13.02 0 0 0
24/01/2024
13.02
 559,784 13.28 13.28 12.94 0 8,700 -0.1
23/01/2024
13.19
 1,927,320 12.77 13.28 12.69 12,100 100 0.2
22/01/2024
12.69
 708,545 12.61 12.77 12.44 0 1,600 0.0
19/01/2024
12.61
 1,727,238 12.36 12.86 12.36 32,400 6,800 0.4
18/01/2024
12.27
 312,306 12.36 12.36 12.19 6,900 0 0.1
17/01/2024
12.27
 425,376 12.36 12.61 12.19 0 0 0
16/01/2024
12.27
 581,964 12.11 12.27 12.11 0 0 0
15/01/2024
12.11
 337,379 12.02 12.19 12.02 10,700 0 0.2
12/01/2024
12.02
 1,586,447 12.44 12.44 12.02 0 0 0
11/01/2024
12.44
 662,757 12.44 12.52 12.36 5,800 100 0.1
10/01/2024
12.44
 1,469,623 12.44 12.86 12.27 0 0 0
09/01/2024
12.44
 1,311,305 12.52 12.69 12.27 8,100 0 0.1
08/01/2024
12.52
 1,287,764 12.52 12.86 12.36 6,300 200 0.1
05/01/2024
12.44
 1,848,218 11.94 12.52 11.77 259,100 0 3.8

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