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

16.60
-0.10
(-0.60%)
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
(2025-11-05) 		-0.70 -4.02% 4,906,100 -48,300 -0.8
16.50
17.40
16.60
2 tháng
(2025-10-06) 		-1.20 -6.70% 10,500,800 43,000 0.7
16.50
18.10
16.60
3 tháng
(2025-09-08) 		-1.80 -9.73% 15,959,400 -45,500 -0.9
16.50
19
16.60
6 tháng
(2025-06-09) 		-3.28 -16.42% 106,225,200 -825,700 -18.4
16.50
22.06
16.60
12 tháng
(2024-12-10) 		-3.56 -17.59% 205,128,327 -50,413 -1.3
12.03
22.06
16.60
24 tháng
(2023-12-18) 		3.69 28.41% 478,357,721 -365,213 -18.4
12.03
25.83
16.60
36 tháng
(2022-12-21) 		9.75 140.29% 602,913,976 422,037 -9.4
6.25
25.83
16.60
60 tháng
(2020-12-31) 		9.97 148.11% 1,098,236,438 350,906 -11.1
4.78
25.83
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
7.59
 16,200 7.59 7.75 7.59 0 0 0
10/04/2019
7.59
 86,222 7.59 7.67 7.59 0 0 0
09/04/2019
7.59
 158,800 7.67 7.67 7.59 0 0 0
08/04/2019
7.67
 13,200 7.59 7.67 7.59 0 0 0
05/04/2019
7.59
 38,700 7.59 7.67 7.59 0 0 0
04/04/2019
7.59
 53,908 7.59 7.59 7.51 0 12,300 -0.1
03/04/2019
7.59
 53,516 7.59 7.59 7.51 0 12,300 -0.1
02/04/2019
7.59
 91,500 7.59 7.59 7.51 0 12,300 -0.1
01/04/2019
7.59
 90,440 7.59 7.59 7.59 0 10,500 -0.1
29/03/2019
7.59
 42,600 7.59 7.59 7.59 0 0 0
28/03/2019
7.59
 51,000 7.67 7.67 7.59 0 10,000 -0.1
27/03/2019
7.67
 39,384 7.67 7.67 7.59 0 13,900 -0.1
26/03/2019
7.67
 17,455 7.67 7.67 7.59 0 12,400 -0.1
25/03/2019
7.67
 48,400 7.67 7.67 7.59 0 100 -0.0
22/03/2019
7.67
 34,315 7.75 7.75 7.59 0 200 -0.0
21/03/2019
7.75
 116,700 7.91 7.91 7.67 0 0 0
20/03/2019
7.91
 66,316 7.83 7.91 7.67 0 0 0
19/03/2019
7.83
 78,200 8.07 8.07 7.83 0 9,500 -0.1
18/03/2019
8.07
 139,112 8.15 8.15 7.83 0 3,900 -0.0
15/03/2019
8.15
 181,953 7.75 8.15 7.83 0 19,500 -0.2
14/03/2019
7.75
 87,100 7.67 7.99 7.67 0 36,100 -0.4
13/03/2019
7.67
 59,805 7.67 7.67 7.59 0 12,500 -0.1
12/03/2019
7.67
 29,000 7.59 7.67 7.59 0 12,000 -0.1
11/03/2019
7.59
 26,000 7.67 7.67 7.59 0 14,000 -0.1
08/03/2019
7.67
 34,422 7.59 7.67 7.59 100 20,600 -0.2
07/03/2019
7.59
 30,440 7.59 7.59 7.51 0 14,800 -0.1
06/03/2019
7.59
 73,800 7.59 7.67 7.51 0 21,000 -0.2
05/03/2019
7.59
 42,947 7.59 7.59 7.59 0 12,000 -0.1
04/03/2019
7.59
 50,492 7.59 7.67 7.51 0 12,100 -0.1
01/03/2019
7.59
 45,410 7.51 7.67 7.59 0 26,900 -0.3
28/02/2019
7.51
 30,484 7.67 7.67 7.51 0 1,100 -0.0
27/02/2019
7.67
 13,080 7.67 7.75 7.67 0 0 0
26/02/2019
7.67
 7,238 7.75 7.75 7.67 0 6,700 -0.1
25/02/2019
7.75
 15,015 7.75 7.83 7.75 0 2,000 -0.0
22/02/2019
7.75
 9,818 7.83 7.83 7.75 0 3,700 -0.0
21/02/2019
7.83
 3,022 7.91 7.91 7.83 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |