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

16.20
-0.10
(-0.61%)
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
(2025-12-29) 		0.60 3.82% 11,345,500 -1,800 -0.1
15.50
17.90
16.20
2 tháng
(2025-12-01) 		-0.20 -1.21% 14,622,900 -33,700 -0.6
15.50
17.90
16.20
3 tháng
(2025-10-30) 		-0.50 -2.98% 20,133,700 -134,900 -2.3
15.50
17.90
16.20
6 tháng
(2025-08-01) 		-3.50 -17.68% 61,439,600 -549,100 -10.6
15.50
21
16.20
12 tháng
(2025-02-03) 		-1.50 -8.44% 190,461,217 -88,514 -1.6
12.03
22.06
16.20
24 tháng
(2024-02-15) 		0.11 0.69% 456,248,813 -805,713 -25.0
12.03
25.83
16.20
36 tháng
(2023-02-13) 		9.61 143.67% 610,344,196 373,737 -10.2
6.69
25.83
16.20
60 tháng
(2021-02-23) 		8.82 117.95% 1,102,103,599 301,006 -11.9
4.78
25.83
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
5.73
 6,200 5.73 5.73 5.65 6,100 0 0.0
04/09/2019
5.73
 5,530 5.73 5.73 5.65 0 0 0
03/09/2019
5.73
 17,420 5.82 5.82 5.73 16,400 0 0.1
30/08/2019
5.82
 12,800 5.73 5.82 5.73 0 0 0
29/08/2019
5.73
 4,125 5.73 5.73 5.65 2,500 0 0.0
28/08/2019
5.73
 10,805 5.73 5.82 5.73 10,700 0 0.1
27/08/2019
5.73
 13,925 5.73 5.73 5.73 3,200 0 0.0
26/08/2019
5.73
 22,245 5.82 5.82 5.73 20,100 0 0.1
23/08/2019
5.82
 20,810 5.90 5.90 5.73 9,000 0 0.1
22/08/2019
5.90
 6,200 5.90 5.90 5.73 1,200 0 0.0
21/08/2019
5.90
 30 5.90 5.90 5.90 0 0 0
20/08/2019
5.90
 140 5.73 5.90 5.90 0 0 0
19/08/2019
5.73
 3,900 5.98 5.98 5.73 2,100 0 0.0
16/08/2019
5.98
 1,100 5.98 5.98 5.98 0 0 0
15/08/2019
5.98
 24,600 6.07 6.07 5.82 16,500 0 0.1
14/08/2019
6.07
 29,000 5.98 6.07 5.98 13,000 0 0.1
13/08/2019
5.98
 9,300 5.98 5.98 5.98 4,000 0 0.0
12/08/2019
5.98
 15,230 5.98 5.98 5.98 11,300 0 0.1
09/08/2019
5.98
 6,220 5.90 6.07 5.98 0 0 0
08/08/2019
5.90
 2,000 5.90 5.90 5.90 2,000 0 0.0
07/08/2019
5.90
 9,523 5.82 5.98 5.90 0 0 0
06/08/2019
5.82
 101,050 5.82 5.90 5.82 25,800 0 0.2
05/08/2019
5.82
 22,500 5.82 5.82 5.82 4,700 0 0.0
02/08/2019
5.82
 8,830 5.82 5.82 5.82 8,800 0 0.1
01/08/2019
5.82
 13,300 5.82 5.90 5.82 0 0 0
31/07/2019
5.82
 10,910 5.82 5.82 5.73 0 0 0
30/07/2019
5.82
 14,063 5.98 5.98 5.82 0 0 0
29/07/2019
5.98
 6,900 5.82 5.98 5.82 0 0 0
26/07/2019
5.82
 6,136 5.90 5.90 5.82 0 0 0
25/07/2019
5.90
 11,300 5.90 5.98 5.90 0 0 0
24/07/2019
5.90
 55,800 5.90 5.90 5.90 0 0 0
23/07/2019
5.90
 30,400 6.07 6.07 5.73 0 0 0
22/07/2019
6.07
 10,410 6.07 6.07 5.98 0 0 0
19/07/2019
6.07
 62,539 6.32 6.90 6.07 0 0 0
18/07/2019
6.32
 74,522 6.32 6.40 6.23 0 0 0
17/07/2019
6.32
 27,900 6.40 6.48 6.32 0 0 0
16/07/2019
6.40
 57,130 6.15 6.40 6.23 0 0 0
15/07/2019
6.15
 44,649 6.15 6.32 6.07 0 0 0
12/07/2019
6.15
 69,430 5.90 6.23 5.98 0 0 0
11/07/2019
5.90
 32,300 5.90 5.98 5.82 0 0 0
10/07/2019
5.90
 77,550 5.73 5.98 5.82 0 0 0
09/07/2019
5.73
 4,700 5.73 5.73 5.65 0 0 0
08/07/2019
5.73
 4,000 5.82 5.82 5.73 0 0 0
05/07/2019
5.82
 18,430 5.65 5.82 5.73 0 0 0
04/07/2019
5.65
 276,900 5.57 5.82 5.57 0 258,400 -1.8
03/07/2019
5.57
 51,130 5.57 5.65 5.48 0 0 0
02/07/2019
5.57
 18,180 5.48 5.57 5.40 0 0 0
01/07/2019
5.48
 65,700 5.73 5.73 5.48 0 31,600 -0.2
28/06/2019
5.73
 2,949 5.73 5.73 5.65 0 0 0
27/06/2019
5.73
 13,718 5.65 5.82 5.65 0 0 0
26/06/2019
5.65
 40,240 5.82 5.82 5.48 0 0 0
25/06/2019
5.82
 13,900 5.98 5.98 5.82 0 0 0
24/06/2019
5.98
 650 5.98 5.98 5.98 0 0 0
21/06/2019
5.98
 13,741 6.15 6.15 5.98 0 0 0
20/06/2019
6.15
 5,600 6.15 6.15 6.07 0 0 0
19/06/2019
6.15
 4,700 6.15 6.15 6.07 0 0 0
18/06/2019
6.15
 4,410 6.15 6.15 6.07 0 0 0
17/06/2019
6.15
 21,728 6.23 6.23 6.15 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 3%
14/06/2019
6.23
 13,610 6.23 6.48 6.23 0 0 0
13/06/2019
6.23
 34,645 6.39 6.39 6.23 2,900 0 0.0
12/06/2019
6.39
 3,100 6.47 6.47 6.39 0 0 0
11/06/2019
6.47
 1,558 6.39 6.47 6.39 0 0 0
10/06/2019
6.39
 31,700 6.39 6.39 6.31 0 0 0
07/06/2019
6.39
 53,400 6.39 6.39 6.31 0 0 0
06/06/2019
6.39
 25,913 6.47 6.47 6.39 0 0 0
05/06/2019
6.47
 22,005 6.55 6.55 6.47 0 0 0
04/06/2019
6.55
 2,400 6.63 6.63 6.55 0 0 0
03/06/2019
6.63
 13,450 6.71 6.71 6.55 0 1,350 -0.0
31/05/2019
6.71
 42,810 6.63 6.79 6.63 0 0 0
30/05/2019
6.63
 1,640 6.63 6.71 6.63 0 0 0
29/05/2019
6.63
 1,800 6.63 6.71 6.63 100 0 0.0
28/05/2019
6.63
 5,757 6.71 6.71 6.63 0 0 0
27/05/2019
6.71
 3,000 6.71 6.71 6.71 0 0 0
24/05/2019
6.71
 2,343 6.79 6.87 6.71 0 0 0
23/05/2019
6.79
 7,245 6.71 6.79 6.71 0 0 0
22/05/2019
6.71
 26,809 6.79 6.87 6.71 0 0 0
21/05/2019
6.79
 71,908 6.79 6.95 6.79 0 0 0
20/05/2019
6.79
 11,658 6.63 6.87 6.71 0 0 0
17/05/2019
6.63
 95,270 7.35 7.35 6.63 0 0 0
16/05/2019
7.35
 114,489 6.71 7.35 6.71 0 400 -0.0
15/05/2019
6.71
 41,680 6.87 6.87 6.63 5,000 0 0.0
14/05/2019
6.87
 16,950 6.95 6.95 6.79 0 0 0
13/05/2019
6.95
 7,630 6.71 6.95 6.55 0 0 0
10/05/2019
6.71
 16,700 6.47 6.71 6.47 0 0 0
09/05/2019
6.47
 10,750 6.39 6.55 6.39 0 0 0
08/05/2019
6.39
 6,950 6.39 6.63 6.39 0 0 0
07/05/2019
6.39
 23,686 6.63 6.63 6.39 0 0 0
06/05/2019
6.63
 18,100 6.63 6.63 6.39 0 0 0
03/05/2019
6.63
 50,859 7.03 7.03 6.63 2,100 0 0.0
02/05/2019
7.03
 12,699 7.19 7.19 7.03 0 0 0
26/04/2019
7.19
 27,649 7.27 7.27 7.03 0 0 0
25/04/2019
7.27
 13,513 7.35 7.35 7.27 0 0 0
24/04/2019
7.35
 1,300 7.35 7.43 7.35 0 0 0
23/04/2019
7.35
 2,100 7.27 7.35 7.27 0 0 0
22/04/2019
7.27
 12,810 7.27 7.43 7.27 0 0 0
19/04/2019
7.27
 35,100 7.35 7.35 7.27 0 0 0
18/04/2019
7.35
 30,000 7.51 7.51 7.35 0 0 0
17/04/2019
7.51
 19,199 7.59 7.59 7.43 0 0 0
16/04/2019
7.59
 17,104 7.59 7.59 7.51 0 0 0
12/04/2019
7.59
 128,779 7.59 7.67 7.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |