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

13.70
-1.50
(-9.87%)
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
(2025-03-10) 		-4.40 -22.45% 10,897,600 16,100 2.0
15.20
19.80
15.20
2 tháng
(2025-02-06) 		-4 -20.83% 23,863,348 -57,301 0.5
15.20
20
15.20
3 tháng
(2025-01-07) 		-4 -20.83% 31,055,404 24,700 1.3
15.20
20
15.20
6 tháng
(2024-10-09) 		-6.70 -30.59% 85,502,986 -401,400 -7.8
15.20
22.70
15.20
12 tháng
(2024-04-12) 		-6.41 -29.66% 245,760,445 -1,042,500 -29.3
15.20
27.28
15.20
24 tháng
(2023-04-18) 		7.40 94.91% 434,910,967 432,630 -8.3
7.80
27.28
15.20
36 tháng
(2022-04-25) 		2.65 21.12% 544,057,038 440,791 -8.2
5.05
27.28
15.20
60 tháng
(2020-05-04) 		9.85 183.94% 1,000,409,836 -1,384,481 -20.5
4.39
27.28
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
13.70
 1,043,900 14.70 15.30 13.70 39,700 2,361 0.5
04/04/2025
15.20
 1,016,700 14.70 16.30 14.70 42,300 52,400 -0.2
03/04/2025
16.30
 1,569,400 16.30 18.10 16.30 42,600 500 0.7
02/04/2025
18.10
 306,900 18.30 18.40 18.10 0 3,100 -0.1
01/04/2025
18.20
 296,300 18.10 18.40 17.90 200 400 -0.0
31/03/2025
18.10
 293,200 18.50 18.50 18.10 0 5,200 -0.1
28/03/2025
18.40
 203,400 18.50 18.70 18.40 2,300 0 0.0
27/03/2025
18.40
 271,700 18.50 18.60 18.30 500 0 0.0
26/03/2025
18.50
 160,900 16.90 18.70 16.90 6,500 0 0.1
25/03/2025
18.60
 279,100 18.40 18.70 18.30 0 800 -0.0
24/03/2025
18.40
 272,200 18.60 18.60 18.40 0 8,400 -0.2
21/03/2025
18.60
 139,000 18.60 18.60 18.50 0 0 0
20/03/2025
18.60
 386,300 18.70 18.80 18.40 0 3,000 -0.1
19/03/2025
18.70
 214,600 18.70 18.80 18.60 9,200 200 0.2
18/03/2025
18.70
 322,800 18.70 18.80 18.60 0 300 -0.0
17/03/2025
18.70
 866,100 19 19 18.50 2,900 80,500 0
14/03/2025
19
 886,300 19.50 19.50 18.80 0 24,300 -0.5
13/03/2025
19.40
 566,500 19.80 19.80 19.40 100 26,300 -0.5
12/03/2025
19.80
 758,700 19.50 19.90 19.50 80,500 2,400 1.5
11/03/2025
19.50
 649,100 19.60 19.70 19.30 0 300 -0.0
10/03/2025
19.60
 421,700 19.50 19.70 19.40 47,300 0 0.9
07/03/2025
19.50
 546,900 19.40 19.60 19.30 6,000 100 0.1
06/03/2025
19.40
 705,300 19.50 19.60 19.20 0 200 -0.0
05/03/2025
19.50
 497,300 19.70 19.80 19.50 200 400 -0.0
04/03/2025
19.70
 409,300 19.70 19.80 19.60 100 2,800 -0.1
03/03/2025
19.70
 569,300 19.70 20.10 19.60 0 48,700 -1.0
28/02/2025
19.60
 596,800 19.80 19.90 19.50 1,000 35,200 -0.7
27/02/2025
19.80
 408,600 19.90 20 19.60 2,600 12,700 -0.2
26/02/2025
20
 1,634,300 19.70 20.30 19.70 41,700 3,300 0.8
25/02/2025
19.50
 561,300 19.30 19.70 19.30 44,500 19,300 0.5
24/02/2025
19.50
 666,900 19.70 19.70 19.30 0 10,700 -0.2
21/02/2025
19.70
 525,800 19.40 19.70 19.40 100 500 -0.0
20/02/2025
19.70
 632,600 19.80 19.90 19.60 36,100 26,100 0.2
19/02/2025
19.60
 724,200 19.60 19.80 19.50 500 33,000 -0.6
18/02/2025
19.50
 437,500 19.50 19.70 19.30 0 50,200 -1.0
17/02/2025
19.50
 625,400 19.50 19.90 19.40 25,800 6,101 0.4
14/02/2025
19.50
 527,100 19.80 20 19.50 300 14,600 -0.3
13/02/2025
19.80
 1,384,900 18.90 19.90 18.90 85,300 6,300 1.5
12/02/2025
18.80
 290,146 18.80 19 18.70 14,600 0 0.3
11/02/2025
18.70
 192,564 18.70 18.90 18.70 0 1,100 -0.0
10/02/2025
18.70
 380,967 19.10 19.10 18.70 0 1,600 -0.0
07/02/2025
19.10
 280,099 19.20 19.20 19 0 26,500 -0.5
06/02/2025
19.20
 368,472 19.20 19.40 19.10 100 32,900 -0.6
05/02/2025
19.10
 256,960 19.20 19.20 19 1,200 8,000 -0.1
04/02/2025
19.20
 625,609 17 19.20 17 21,100 24,700 -0.1
03/02/2025
18.80
 398,600 18.40 18.80 18.30 38,800 1,000 0
24/01/2025
18.40
 236,809 18.50 18.60 18.40 0 600 -0.0
23/01/2025
18.40
 273,828 17.80 18.40 17.80 25,200 3,200 0.4
22/01/2025
18.10
 488,919 18.40 18.40 18 0 500 -0.0
21/01/2025
18.30
 391,872 18.60 18.60 18.30 0 4,100 -0.1
20/01/2025
18.60
 360,645 18.60 18.90 18.60 0 2,500 -0.0
17/01/2025
18.70
 296,266 18.50 18.80 18.40 4,300 0 0.1
16/01/2025
18.70
 547,260 16.90 19 16.90 200 19,900 -0.4
15/01/2025
18.70
 193,772 18.50 18.70 18.40 0 400 -0.0
14/01/2025
18.50
 207,654 18 18.80 18 6,800 500 0.1
13/01/2025
18.60
 699,202 18.60 18.60 18 56,700 800 1.0
10/01/2025
18.60
 607,759 19.30 19.40 18.60 11,500 1,200 0.2
09/01/2025
19.20
 369,192 19.50 19.50 19.10 0 11,000 -0.2
08/01/2025
19.40
 546,232 19.30 19.70 19.10 5,401 1,200 0.1
07/01/2025
19.20
 691,477 19.30 20 19.10 500 10,100 -0.2
06/01/2025
19.30
 3,411,443 20.90 21 19.10 12,200 1,900 0.2
03/01/2025
20.90
 1,575,301 21.50 21.80 20.90 0 62,200 -1.3
02/01/2025
21.50
 1,077,800 19.30 21.50 19.30 10,100 900 0.2
31/12/2024
21.40
 560,068 21.60 21.80 21.40 0 13,400 -0.3
30/12/2024
21.60
 514,413 22 22 21.60 100 31,600 -0.7
27/12/2024
21.80
 1,329,013 22.10 22.30 21.70 0 137,600 -3.0
26/12/2024
22.10
 786,917 22.30 22.50 22.10 0 55,400 -1.2
25/12/2024
22.30
 2,052,574 22.60 23 22.10 200 39,900 -0.9
24/12/2024
22.70
 2,284,992 22.20 22.80 22.10 131,900 48,200 1.9
23/12/2024
22.20
 2,961,528 21.40 22.40 21.30 169,200 45,100 2.7
20/12/2024
21.40
 558,955 21.60 21.80 21.30 0 9,200 -0.2
19/12/2024
21.60
 1,957,654 23 23 21.20 43,600 15,600 0.6
18/12/2024
21.60
 678,589 21.40 21.60 21.30 86,500 500 1.8
17/12/2024
21.30
 241,184 21.30 21.60 21.10 0 1,400 -0.0
16/12/2024
21.10
 304,762 21.10 21.30 21 0 50,800 -1.1
13/12/2024
21.10
 337,115 21.50 21.60 21.10 0 6,600 -0.1
12/12/2024
21.40
 615,952 21.30 21.60 21.30 400 600 -0.0
11/12/2024
21.20
 661,450 21.40 21.50 21.20 9,500 3,700 0.1
10/12/2024
21.40
 872,213 21.70 21.70 21.20 14,900 18,700 -0.1
09/12/2024
21.60
 673,813 21.60 21.90 21.50 0 300 -0.0
06/12/2024
21.60
 2,147,191 21.20 22.40 21.10 8,000 200 0.2
05/12/2024
21.20
 1,086,589 18.90 21.40 18.90 48,700 400 1.0
04/12/2024
21
 573,337 21.20 21.40 21 0 600 -0.0
03/12/2024
21.20
 805,972 21.30 21.60 21.10 0 1,900 -0.0
02/12/2024
21.30
 999,329 21.60 21.70 21.10 0 86,100 -1.8
29/11/2024
21.60
 766,879 21.90 22.20 21.30 4,900 2,800 0.0
28/11/2024
21.40
 941,728 21.80 21.90 21.40 0 700 -0.0
27/11/2024
21.80
 2,001,020 22.10 22.70 21.70 61,700 9,600 1.2
26/11/2024
22.10
 1,021,015 22 22.30 21.80 31,300 14,000 0.4
25/11/2024
21.80
 725,263 21.70 22.30 21.70 0 30,500 -0.7
22/11/2024
21.70
 964,410 21.50 21.90 21.30 13,700 14,400 -0.0
21/11/2024
21.40
 318,001 21 21.40 20.80 0 12,200 -0.3
20/11/2024
20.90
 495,994 20.70 21.20 20.50 6,900 45,200 -0.8
19/11/2024
20.70
 530,712 21.10 21.50 20.70 11,700 15,300 -0.1
18/11/2024
21.10
 986,974 21.30 21.40 20.70 10,400 87,600 -1.6
15/11/2024
21.30
 1,415,813 21.90 21.90 21.20 85,500 0 1.8
14/11/2024
22
 1,117,428 22.40 22.80 22 4,600 46,400 -0.9
13/11/2024
22.50
 1,458,696 21.90 22.50 21.60 105,200 19,200 1.9
12/11/2024
21.90
 921,445 21.90 22.20 21.80 900 65,300 -1.4
11/11/2024
21.90
 1,263,025 21.10 21.90 21 39,200 600 0.8

Chính sách bảo mật | Điều khoản sử dụng |