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)
20/02/2019
7.91
 3,060 7.83 7.91 7.83 2,700 2,500 0.0
19/02/2019
7.83
 29,770 7.91 7.91 7.83 0 16,200 -0.2
18/02/2019
7.91
 23,617 7.99 7.99 7.83 0 200 -0.0
15/02/2019
7.99
 22,300 7.99 7.99 7.91 0 6,200 -0.1
14/02/2019
7.99
 27,500 7.99 7.99 7.91 0 23,800 -0.2
13/02/2019
7.99
 61,200 7.99 7.99 7.83 100 44,700 -0.4
12/02/2019
7.99
 49,100 7.99 7.99 7.91 200 5,700 -0.1
11/02/2019
7.99
 12,250 7.99 7.99 7.99 0 0 0
01/02/2019
7.99
 27,400 8.07 8.07 7.99 0 0 0
31/01/2019
8.07
 42,600 7.99 8.07 7.99 0 0 0
30/01/2019
7.99
 15,500 7.99 8.07 7.99 0 0 0
29/01/2019
7.99
 26,100 8.15 8.15 7.99 0 0 0
28/01/2019
8.15
 29,919 8.15 8.15 7.99 0 0 0
25/01/2019
8.15
 20,474 8.23 8.23 8.15 0 0 0
24/01/2019
8.23
 10,500 8.31 8.31 8.15 0 0 0
23/01/2019
8.31
 6,100 8.23 8.31 8.15 0 0 0
22/01/2019
8.23
 14,408 8.23 8.23 8.15 0 0 0
21/01/2019
8.23
 7,200 8.23 8.23 8.15 0 0 0
18/01/2019
8.23
 2,700 8.39 8.39 8.23 0 0 0
17/01/2019
8.39
 4,223 8.31 8.39 8.15 0 0 0
16/01/2019
8.31
 1,292 8.07 8.55 8.15 0 0 0
15/01/2019
8.07
 4,438 8.15 8.31 7.99 0 0 0
14/01/2019
8.15
 2,200 8.23 8.23 8.15 0 0 0
11/01/2019
8.23
 8,206 8.23 8.31 8.15 0 0 0
10/01/2019
8.23
 25,122 8.23 8.55 8.23 0 0 0
09/01/2019
8.23
 3,124 8.23 8.39 8.23 0 0 0
08/01/2019
8.23
 17,776 8.23 8.23 8.07 0 0 0
07/01/2019
8.23
 17,999 8.39 8.39 8.23 0 0 0
04/01/2019
8.39
 6,244 8.31 8.39 8.31 0 0 0
03/01/2019
8.31
 6,900 8.47 8.47 8.31 0 0 0
02/01/2019
8.47
 33,050 9.19 9.19 8.39 700 0 0.0
28/12/2018
9.19
 39,465 8.39 9.19 8.23 0 0 0
27/12/2018
8.39
 14,860 8.31 8.39 8.31 0 0 0
26/12/2018
8.31
 4,980 8.31 8.55 8.31 0 0 0
25/12/2018
8.31
 21,100 8.23 8.55 8.23 0 0 0
24/12/2018
8.23
 22,827 8.31 8.31 8.15 0 0 0
21/12/2018
8.31
 18,720 8.39 8.39 8.23 0 0 0
20/12/2018
8.39
 1,100 8.07 8.39 8.23 0 0 0
19/12/2018
8.07
 85,409 7.99 8.39 8.07 0 2,900 -0.0
18/12/2018
7.99
 233,950 8.63 8.63 7.99 0 0 0
17/12/2018
8.63
 2,000 8.71 8.71 8.63 0 0 0
14/12/2018
8.71
 3,020 8.63 8.71 8.55 2,400 0 0.0
13/12/2018
8.63
 7,900 8.63 8.63 8.63 5,900 0 0.1
12/12/2018
8.63
 25,100 8.71 8.71 8.55 8,500 0 0.1
11/12/2018
8.71
 16,500 8.79 8.79 8.71 8,300 0 0.1
10/12/2018
8.79
 9,500 8.71 8.79 8.63 0 0 0
07/12/2018
8.71
 120 8.23 8.71 8.71 0 0 0
06/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
06/12/2018
8.23
 119,496 8.63 8.79 8.23 8,100 0 0.1
05/12/2018
8.63
 58,300 8.55 8.63 8.55 8,200 0 0.1
04/12/2018
8.55
 22,764 8.55 8.55 8.55 8,200 0 0.1
03/12/2018
8.55
 19,600 8.63 8.63 8.55 8,100 0 0.1
30/11/2018
8.63
 6,725 8.63 8.70 8.55 1,000 0 0.0
29/11/2018
8.63
 8,500 8.55 8.70 8.55 1,000 0 0.0
28/11/2018
8.55
 2,250 8.55 8.55 8.55 0 0 0
27/11/2018
8.55
 54,100 8.63 8.63 8.40 8,100 0 0.1
26/11/2018
8.63
 11,125 8.63 8.63 8.40 5,200 0 0.1
23/11/2018
8.63
 0 8.63 8.63 8.63 0 0 0
22/11/2018
8.63
 1,300 8.63 8.63 8.55 1,000 0 0.0
21/11/2018
8.63
 4,700 8.63 8.70 8.63 0 0 0
20/11/2018
8.63
 2,000 8.63 8.63 8.48 500 0 0.0
19/11/2018
8.63
 100 8.40 8.63 8.63 0 0 0
16/11/2018
8.40
 9,700 8.33 8.40 8.33 5,600 0 0.1
15/11/2018
8.33
 26,615 8.40 8.40 8.33 6,200 0 0.1
14/11/2018
8.40
 3,700 8.48 8.48 8.40 2,100 0 0.0
13/11/2018
8.48
 6,210 8.40 8.48 8.40 6,100 0 0.1
12/11/2018
8.40
 11,600 8.48 8.48 8.40 4,100 0 0.0
09/11/2018
8.48
 10,400 8.48 8.48 8.48 10,300 0 0.1
08/11/2018
8.48
 6,200 8.48 8.48 8.48 2,500 0 0.0
07/11/2018
8.48
 11,400 8.48 8.48 8.48 8,900 0 0.1
06/11/2018
8.48
 11,900 8.48 8.48 8.48 3,000 0 0.0
05/11/2018
8.48
 5,000 8.33 8.48 8.40 0 0 0
02/11/2018
8.33
 19,500 8.33 8.40 8.33 9,500 0 0.1
01/11/2018
8.33
 100 8.70 8.70 8.33 0 0 0
31/10/2018
8.70
 46,829 8.40 8.70 8.33 10,400 0 0.1
30/10/2018
8.40
 18,320 8.40 8.40 8.40 10,400 0 0.1
29/10/2018
8.40
 41,300 8.48 8.48 8.40 3,300 0 0.0
26/10/2018
8.48
 20,200 8.48 8.48 8.33 10,300 0 0.1
25/10/2018
8.48
 107,820 8.48 8.48 8.40 10,300 0 0.1
24/10/2018
8.48
 87,900 8.48 8.48 8.48 10,300 0 0.1
23/10/2018
8.48
 59,450 8.48 8.48 8.48 10,300 0 0.1
22/10/2018
8.48
 56,600 8.55 8.55 8.48 0 0 0
19/10/2018
8.55
 8,800 8.48 8.55 8.48 2,500 0 0.0
18/10/2018
8.48
 6,200 8.63 8.63 8.48 6,200 0 0.1
17/10/2018
8.63
 34,450 8.63 8.63 8.48 0 0 0
16/10/2018
8.63
 16,920 8.48 8.63 8.48 6,600 200 0.1
15/10/2018
8.48
 11,000 8.70 8.70 8.48 0 0 0
12/10/2018
8.70
 41,500 8.48 8.70 8.33 9,800 0 0.1
11/10/2018
8.48
 161,810 8.55 8.55 8.33 0 0 0
10/10/2018
8.55
 33,100 8.70 8.70 8.55 0 0 0
09/10/2018
8.70
 35,100 8.70 8.70 8.63 0 0 0
08/10/2018
8.70
 53,610 8.70 8.70 8.55 0 0 0
05/10/2018
8.70
 19,500 8.70 9.00 8.70 0 0 0
04/10/2018
8.70
 56,860 8.70 8.70 8.55 0 0 0
03/10/2018
8.70
 53,410 8.70 8.70 8.55 0 0 0
02/10/2018
8.70
 35,650 8.70 8.93 8.55 0 0 0
01/10/2018
8.70
 30,430 9.00 9.00 8.10 0 0 0
28/09/2018
9.00
 12,361 9.00 9.00 8.78 0 0 0
27/09/2018
9.00
 38,150 9.00 9.15 8.85 0 0 0
26/09/2018
9.00
 117,920 8.70 9.15 8.63 0 0 0
25/09/2018
8.70
 106,600 8.63 8.70 8.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |