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

14.40
-0.10
(-0.69%)
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
(2026-05-13) 		-1.30 -8.23% 4,618,600 14,900 0
14.40
16
14.40
2 tháng
(2026-04-13) 		-2.80 -16.18% 12,447,900 -41,500 0
14.40
17.30
14.40
3 tháng
(2026-03-16) 		-3.90 -21.20% 33,222,300 -691,400 -12.8
14.40
18.70
14.40
6 tháng
(2025-12-15) 		-1.30 -8.23% 84,788,600 -227,100 -5.3
14.40
20.30
14.40
12 tháng
(2025-06-17) 		-7.56 -34.28% 183,464,400 -798,900 -17.8
14.40
22.06
14.40
24 tháng
(2024-06-24) 		-6.33 -30.38% 423,825,113 -3,481,313 -80.3
12.03
25.83
14.40
36 tháng
(2023-06-28) 		4.51 45.14% 640,976,737 137,330 -15.5
9.64
25.83
14.40
60 tháng
(2021-07-08) 		3.03 26.44% 1,100,313,775 150,381 -16.3
4.78
25.83
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |