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

18.70
1.20
(6.86%)
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
(2026-02-23) 		1.30 7.60% 36,638,500 291,500 3.8
17.10
20.30
17.50
2 tháng
(2026-01-16) 		1 5.75% 48,230,100 271,100 3.4
16.20
20.30
17.50
3 tháng
(2025-12-17) 		2.50 15.72% 54,709,500 269,000 3.4
15.50
20.30
17.50
6 tháng
(2025-09-18) 		-0.30 -1.60% 68,681,000 180,900 1.8
15.50
20.30
17.50
12 tháng
(2025-03-24) 		0.98 5.61% 212,681,200 238,687 2.1
12.03
22.06
17.50
24 tháng
(2024-03-27) 		-0.24 -1.31% 466,532,182 -511,413 -20.8
12.03
25.83
17.50
36 tháng
(2023-04-03) 		11.19 155.18% 645,894,463 657,907 -6.6
7.21
25.83
17.50
60 tháng
(2021-04-12) 		8.51 86.07% 1,118,340,346 609,081 -8.0
4.78
25.83
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
5.73
 102,300 5.73 5.90 5.73 85,000 0 0.6
15/10/2019
5.73
 95,500 5.65 5.73 5.73 0 0 0
14/10/2019
5.65
 4,230 5.73 5.73 5.65 0 0 0
11/10/2019
5.73
 8,900 5.65 5.73 5.73 0 0 0
10/10/2019
5.65
 2,590 5.65 5.73 5.65 0 0 0
09/10/2019
5.65
 3,500 5.73 5.73 5.65 1,000 0 0.0
08/10/2019
5.73
 6,210 5.73 5.73 5.73 5,200 0 0.0
07/10/2019
5.73
 5,200 5.73 5.73 5.73 0 0 0
04/10/2019
5.73
 500 5.73 5.73 5.73 500 0 0.0
03/10/2019
5.73
 4,458 5.65 5.82 5.65 3,000 0 0.0
02/10/2019
5.65
 6,788 5.73 5.73 5.65 4,100 0 0.0
01/10/2019
5.73
 4,600 5.73 5.73 5.65 1,000 0 0.0
30/09/2019
5.73
 6,422 5.73 5.73 5.73 6,400 0 0.0
27/09/2019
5.73
 14,003 5.73 5.82 5.73 10,400 0 0.1
26/09/2019
5.73
 10,410 5.65 5.73 5.73 0 0 0
25/09/2019
5.65
 4,290 5.65 5.73 5.65 1,000 0 0.0
24/09/2019
5.65
 1,000 5.65 5.65 5.65 0 0 0
23/09/2019
5.65
 2,210 5.65 5.65 5.65 2,100 0 0.0
20/09/2019
5.65
 2,700 5.65 5.73 5.65 600 0 0.0
19/09/2019
5.65
 3,700 5.65 5.65 5.57 1,000 0 0.0
18/09/2019
5.65
 2,410 5.65 5.65 5.65 2,100 0 0.0
17/09/2019
5.65
 2,900 5.65 5.65 5.65 800 0 0.0
16/09/2019
5.65
 850 5.57 5.73 5.65 0 0 0
13/09/2019
5.57
 12,510 5.57 5.57 5.40 0 0 0
12/09/2019
5.57
 8,500 5.65 5.82 5.48 0 0 0
11/09/2019
5.65
 320 5.65 5.65 5.65 0 0 0
10/09/2019
5.65
 1,010 5.65 5.65 5.65 0 0 0
09/09/2019
5.65
 4,100 5.82 5.82 5.65 0 0 0
06/09/2019
5.82
 10,100 5.73 5.90 5.82 10,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |