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

20.20
-0.10
(-0.49%)
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
(2026-02-11) 		3.80 23.03% 29,311,800 264,200 3.6
16.50
20.30
20.20
2 tháng
(2026-01-12) 		3.80 23.03% 43,427,400 265,100 3.6
16.20
20.30
20.20
3 tháng
(2025-12-15) 		4.50 28.48% 46,896,200 279,900 3.8
15.50
20.30
20.20
6 tháng
(2025-09-15) 		1.30 6.84% 61,621,400 170,700 1.8
15.50
20.30
20.20
12 tháng
(2025-03-18) 		2.59 14.64% 205,669,000 243,487 2.4
12.03
22.06
20.20
24 tháng
(2024-03-25) 		1.84 9.95% 460,620,437 -536,113 -21.0
12.03
25.83
20.20
36 tháng
(2023-03-29) 		13.26 188.48% 638,282,195 657,007 -6.3
7.04
25.83
20.20
60 tháng
(2021-04-08) 		10.41 105.29% 1,111,397,285 608,181 -7.8
4.78
25.83
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
17.60
 251,400 17.60 17.80 17.20 0 29,700 -0.5
14/10/2025
17.70
 366,000 17.90 18 17.70 5,100 3,300 0.0
13/10/2025
17.90
 240,800 17.90 17.90 17.70 13,000 0 0.2
10/10/2025
18
 216,500 18 18.10 17.90 30,500 0 0.5
09/10/2025
18.10
 164,200 18.10 18.10 17.90 0 0 0
08/10/2025
18.10
 159,300 18 18.40 17.90 2,600 0 0.0
07/10/2025
17.90
 95,100 18 18.20 17.80 0 100 -0.0
06/10/2025
17.90
 163,900 17.70 18 17.70 0 0 0
03/10/2025
17.70
 252,800 17.70 18 17.60 0 100 -0.0
02/10/2025
17.80
 382,300 18.20 18.20 17.80 0 600 -0.0
01/10/2025
18.10
 228,400 18.20 18.20 18 0 3,200 -0.1
30/09/2025
18.20
 232,500 18.40 18.40 18.10 0 17,800 -0.3
29/09/2025
18.40
 191,800 18.10 18.50 18.10 0 100 -0.0
26/09/2025
18.20
 151,300 18.60 18.60 18.20 3,600 200 0.1
25/09/2025
18.50
 144,900 18.40 18.50 18.20 17,700 0 0.3
24/09/2025
18.30
 131,000 18.20 18.30 18.10 0 3,400 -0.1
23/09/2025
18.20
 147,600 18.30 18.40 18.20 0 3,800 -0.1
22/09/2025
18.20
 300,600 18.50 18.60 18.20 0 65,200 -1.2
19/09/2025
18.50
 138,600 18.70 18.80 18.50 0 2,800 -0.1
18/09/2025
18.70
 174,700 18.50 18.70 18.50 2,000 23,900 -0.4
17/09/2025
18.60
 331,600 18.90 19 18.60 1,000 11,000 -0.2
16/09/2025
18.80
 310,200 19.10 19.20 18.80 2,700 5,200 -0.0
15/09/2025
19
 373,500 18.80 19 18.70 3,200 0 0.1
12/09/2025
18.80
 430,600 18.20 18.90 18.20 102,900 0 1.9
11/09/2025
18.40
 307,600 18.50 18.50 18.10 5,700 0 0.1
10/09/2025
18.40
 261,400 18.50 18.60 18.30 0 0 0
09/09/2025
18.40
 342,300 18.50 18.60 18.30 0 21,400 -0.4
08/09/2025
18.50
 624,900 19 19 18.40 0 68,600 -1.3
05/09/2025
19
 734,200 19.20 19.50 19 600 44,200 -0.8
04/09/2025
19.10
 259,200 19 19.20 18.90 6,700 9,800 -0.1
03/09/2025
18.90
 315,700 18.80 19 18.70 50,600 0 1.0
29/08/2025
18.80
 360,500 18.90 19 18.70 1,500 500 0.0
28/08/2025
18.80
 363,800 19 19 18.70 1,600 0 0
27/08/2025
18.90
 305,700 19 19 18.70 4,000 0 0.1
26/08/2025
18.80
 402,600 18.50 18.80 18.50 1,200 40,300 -0.7
25/08/2025
18.50
 539,500 18.80 19.10 18.50 0 35,200 -0.7
22/08/2025
18.80
 1,162,000 19.30 19.40 18.60 1,000 28,000 -0.5
21/08/2025
19.40
 960,800 19.50 19.60 19.10 40,300 21,100 0.4
20/08/2025
19.30
 1,902,900 20 20 19 117,700 245,900 -2.5
19/08/2025
19.90
 1,065,800 20.20 20.30 19.80 0 49,300 -1.0
18/08/2025
20.10
 1,016,600 19.90 20.60 19.80 8,000 113,200 -2.1
15/08/2025
19.90
 2,027,700 20.40 20.60 19.80 49,100 187,600 -2.8
14/08/2025
20.40
 1,226,000 20.50 20.60 20.20 30,800 14,800 0.3
13/08/2025
20.50
 2,721,800 21 21 20.20 0 278,500 -5.7
12/08/2025
20.90
 1,856,000 20.80 21.20 20.70 240,800 68,500 3.6
11/08/2025
20.80
 1,813,000 21.50 21.50 20.60 1,400 211,900 -4.4
08/08/2025
21
 3,793,500 20.60 21.20 20.60 281,800 43,900 4.9
07/08/2025
20.50
 1,633,600 20.60 20.90 20.40 87,300 32,300 1.1
06/08/2025
20.50
 2,932,700 19.80 20.80 19.80 391,500 94,500 6.0
05/08/2025
19.80
 2,021,800 20.10 20.40 19.40 140,900 185,100 -0.8
04/08/2025
20.20
 777,900 19.80 20.30 19.80 1,400 10,000 -0.2
01/08/2025
19.80
 1,261,200 20.60 20.70 19.80 1,000 200,000 -4.0
31/07/2025
20.20
 2,427,400 20.50 20.80 20 80,800 380,100 -6.1
30/07/2025
20.50
 1,392,400 20.40 20.80 20.10 0 0 0
29/07/2025
20.40
 4,651,400 20.60 21.20 20.40 445,500 265,400 3.7
28/07/2025
20.50
 2,303,800 20.20 20.50 20.10 405,000 22,600 7.7
25/07/2025
20.20
 1,260,900 20.40 20.60 20.20 0 100 -0.0
24/07/2025
20.40
 1,716,900 20.40 20.70 20.10 200 212,700 -4.4
23/07/2025
20.40
 2,934,700 19.60 20.40 19.50 288,000 79,800 4.1
22/07/2025
19.60
 832,100 19.60 19.80 19.40 0 82,000 -1.6
21/07/2025
19.60
 1,386,900 19.50 19.60 19.30 212,700 500 4.1
18/07/2025
19.40
 1,787,700 19.60 19.70 19.20 50,800 124,100 -1.4
17/07/2025
19.60
 1,447,400 19.80 20 19 48,700 0 1.0
16/07/2025
19.80
 2,159,700 20.30 20.40 19.80 2,000 5,200 -0.1
15/07/2025
20.30
 2,076,700 20.10 20.40 19.90 198,500 2,400 4.0
14/07/2025
20.10
 1,576,200 20.80 20.10 20.10 0 94,300 -1.9
11/07/2025
20.50
 1,439,100 20.70 21.10 20.40 0 187,200 -3.9
10/07/2025
20.70
 1,363,400 20.90 21 20.60 0 0 0
09/07/2025
20.90
 1,341,700 21.20 21.40 20.90 39,700 35,000 0.1
08/07/2025
21.20
 997,200 21 21.30 20.80 101,200 17,000 1.8
07/07/2025
21
 791,400 21 21.40 20.90 0 35,700 -0.8
04/07/2025
21
 472,600 21.50 21.50 20.80 0 71,100 -1.5
03/07/2025
20.90
 1,501,500 21.40 20.90 20.70 52,100 62,100 -0.2
02/07/2025
21.30
 778,100 20.90 21.30 20.70 35,900 0 0.8
01/07/2025
20.90
 911,000 21.20 21.30 20.70 17,700 1,100 0.3
30/06/2025
21.20
 1,118,100 20.60 21.20 20.60 259,400 0 5.5
27/06/2025
20.50
 466,100 20.60 20.80 20.40 1,000 1,200 -0.0
26/06/2025
20.60
 494,600 20.60 21.10 20.60 0 17,000 -0.4
25/06/2025
20.60
 573,100 20.50 20.70 20.40 0 0 0
24/06/2025
20.50
 2,325,000 21.10 21.40 20.40 0 3,000 -0.1
23/06/2025: Cổ tức tiền mặt tỉ lệ: 12%
23/06/2025
21.10
 1,431,900 21.40 22 21.10 13,400 31,700 -0.4
20/06/2025
21.40
 1,296,800 21.68 21.68 21.21 0 314,000 -7.1
19/06/2025
21.40
 1,300,600 21.68 21.87 21.21 5,700 154,100 -3.4
18/06/2025
21.59
 1,525,200 22.16 22.25 21.49 32,700 69,200 -0.8
17/06/2025
22.06
 2,447,700 21.49 22.06 21.21 189,500 237,700 -1.1
16/06/2025
21.49
 2,280,000 20.55 21.49 20.55 243,100 276,600 -0.8
13/06/2025
20.55
 1,714,400 20.55 20.55 20.07 15,700 206,700 -4.1
12/06/2025
20.55
 1,190,600 20.64 21.02 20.45 40,000 160,800 -2.6
11/06/2025
20.55
 1,186,100 20.36 20.83 20.07 111,900 61,600 1.1
10/06/2025
20.17
 853,600 19.89 20.55 19.89 184,700 9,700 3.7
09/06/2025
19.98
 1,057,300 20.17 20.83 19.98 0 179,000 -3.9
06/06/2025
20.64
 1,324,600 20.45 20.74 20.36 196,600 22,900 3.8
05/06/2025
20.36
 985,200 20.36 20.55 20.17 191,700 900 4.1
04/06/2025
20.17
 1,770,600 20.93 20.93 20.26 128,400 20,000 2.4
03/06/2025
20.55
 1,320,200 20.83 21.02 20.55 56,700 40,700 0.4
02/06/2025
20.55
 2,174,500 19.89 20.64 19.51 337,100 2,000 7.2
30/05/2025
19.89
 1,520,800 20.17 20.64 19.79 20,000 7,400 0.3
29/05/2025
20.17
 958,300 20.26 20.36 20.07 0 25,300 -0.5
28/05/2025
20.26
 2,134,000 19.89 20.45 19.79 43,700 2,100 0.9
27/05/2025
19.70
 1,987,300 20.17 19.70 19.51 100 39,100 -0.8

Chính sách bảo mật | Điều khoản sử dụng |