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

16.20
-0.10
(-0.61%)
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
(2025-12-29) 		0.60 3.82% 11,345,500 -1,800 -0.1
15.50
17.90
16.20
2 tháng
(2025-12-01) 		-0.20 -1.21% 14,622,900 -33,700 -0.6
15.50
17.90
16.20
3 tháng
(2025-10-30) 		-0.50 -2.98% 20,133,700 -134,900 -2.3
15.50
17.90
16.20
6 tháng
(2025-08-01) 		-3.50 -17.68% 61,439,600 -549,100 -10.6
15.50
21
16.20
12 tháng
(2025-02-03) 		-1.50 -8.44% 190,461,217 -88,514 -1.6
12.03
22.06
16.20
24 tháng
(2024-02-15) 		0.11 0.69% 456,248,813 -805,713 -25.0
12.03
25.83
16.20
36 tháng
(2023-02-13) 		9.61 143.67% 610,344,196 373,737 -10.2
6.69
25.83
16.20
60 tháng
(2021-02-23) 		8.82 117.95% 1,102,103,599 301,006 -11.9
4.78
25.83
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
8.78
 24,000 8.78 8.93 8.70 0 0 0
22/06/2018
8.78
 15,300 8.40 8.78 8.40 0 0 0
21/06/2018
8.40
 7,200 8.40 8.48 8.40 0 0 0
20/06/2018
8.40
 149,878 8.55 8.63 8.25 700 130,900 -1.5
19/06/2018
8.55
 119,900 8.85 8.85 8.25 0 0 0
18/06/2018
8.85
 20,300 8.85 9.08 8.78 0 0 0
15/06/2018
8.85
 12,755 8.93 8.93 8.78 0 0 0
14/06/2018
8.93
 28,210 9.15 9.15 8.78 0 0 0
13/06/2018
9.15
 11,200 9.23 9.23 9.00 0 0 0
12/06/2018
9.23
 114,610 9.30 9.30 9.00 0 0 0
11/06/2018
9.30
 54,600 8.93 9.45 9.08 0 0 0
08/06/2018
8.93
 43,200 9.30 9.30 8.93 300 0 0.0
07/06/2018
9.30
 148,421 8.85 9.68 9.00 0 0 0
06/06/2018
8.85
 5,130 8.93 8.93 8.78 0 0 0
05/06/2018
8.93
 7,500 8.85 8.93 8.70 0 0 0
04/06/2018
8.85
 67,300 8.63 9.15 8.40 2,500 59,000 -0.6
01/06/2018
8.63
 5,030 9.23 9.23 8.63 0 0 0
31/05/2018
9.23
 10,300 8.63 9.23 8.70 0 0 0
30/05/2018
8.63
 94,700 8.63 8.93 8.55 0 0 0
29/05/2018
8.63
 52,750 8.63 8.63 8.55 10,200 10,000 0.0
28/05/2018
8.63
 26,479 8.85 8.85 8.48 0 0 0
25/05/2018
8.85
 104,010 9.00 9.00 8.85 0 0 0
24/05/2018: Cổ tức tiền mặt tỉ lệ: 7%
24/05/2018
9.00
 2,000 8.93 9.23 8.93 0 0 0
23/05/2018
8.93
 72,910 9.00 9.00 8.93 0 0 0
22/05/2018
9.00
 93,300 9.07 9.07 8.93 290,000 290,000 0
21/05/2018
9.07
 13,910 9.07 9.14 9.07 0 0 0
18/05/2018
9.07
 92,000 9.07 9.07 9.07 0 0 0
17/05/2018
9.07
 57,700 9.07 9.14 9.07 0 0 0
16/05/2018
9.07
 22,000 9.21 9.21 9.07 0 0 0
15/05/2018
9.21
 3,100 9.14 9.21 9.14 0 0 0
14/05/2018
9.14
 17,110 9.14 9.21 9.07 0 0 0
11/05/2018
9.14
 61,097 9.35 9.35 9.07 0 50 -0.0
10/05/2018
9.35
 23,800 9.14 9.35 9.14 0 0 0
09/05/2018
9.14
 14,584 9.14 9.14 9.00 0 0 0
08/05/2018
9.14
 5,000 9.14 9.14 9.00 0 0 0
07/05/2018
9.14
 4,450 9.14 9.14 9.00 0 0 0
04/05/2018
9.14
 17,800 9.00 9.14 8.93 0 0 0
03/05/2018
9.00
 45,900 9.14 9.14 9.00 0 0 0
02/05/2018
9.14
 47,909 9.14 9.14 8.93 0 0 0
27/04/2018
9.14
 128,500 9.14 9.14 9.07 0 0 0
26/04/2018
9.14
 114,063 9.07 9.21 9.14 0 0 0
24/04/2018
9.07
 66,992 9.07 9.07 9.07 0 0 0
23/04/2018
9.07
 42,500 9.35 9.35 9.07 0 0 0
20/04/2018
9.35
 6,045 9.21 9.35 9.21 0 0 0
19/04/2018
9.21
 42,700 9.35 9.35 9.14 0 0 0
18/04/2018
9.35
 12,420 9.35 9.43 9.28 0 0 0
17/04/2018
9.35
 9,900 9.28 9.35 9.21 0 0 0
16/04/2018
9.28
 22,816 9.35 9.35 9.21 0 0 0
13/04/2018
9.35
 65,000 9.28 9.35 9.21 0 0 0
12/04/2018
9.28
 59,300 9.35 9.43 9.21 0 0 0
11/04/2018
9.35
 53,800 9.50 9.50 9.35 0 0 0
10/04/2018
9.50
 67,700 9.50 9.50 9.43 0 0 0
09/04/2018
9.50
 18,400 9.50 9.57 9.43 0 0 0
06/04/2018
9.50
 31,300 9.50 9.57 9.50 0 0 0
05/04/2018
9.50
 29,800 9.43 9.50 9.35 0 0 0
04/04/2018
9.43
 57,700 9.57 9.57 9.43 0 0 0
03/04/2018
9.57
 25,840 9.57 9.57 9.50 0 0 0
02/04/2018
9.57
 58,610 9.78 9.78 9.57 0 0 0
30/03/2018
9.78
 10,200 9.57 9.78 9.43 0 0 0
29/03/2018
9.57
 44,910 9.57 9.57 9.43 0 0 0
28/03/2018
9.57
 60,080 9.64 9.64 9.43 0 0 0
27/03/2018
9.64
 28,805 9.64 9.78 9.57 0 0 0
26/03/2018
9.64
 107,200 9.64 9.64 9.50 0 0 0
23/03/2018
9.64
 33,216 9.71 9.71 9.50 0 0 0
22/03/2018
9.71
 70,250 9.71 9.71 9.57 0 0 0
21/03/2018
9.71
 57,650 9.78 9.78 9.64 0 200 -0.0
20/03/2018
9.78
 63,820 9.92 9.92 9.64 0 0 0
19/03/2018
9.92
 43,026 9.92 9.92 9.71 0 0 0
16/03/2018
9.92
 45,501 9.99 9.99 9.71 0 0 0
15/03/2018
9.99
 123,125 9.92 9.99 9.85 0 8,000 -0.1
14/03/2018
9.92
 44,100 9.92 9.99 9.71 0 8,700 -0.1
13/03/2018
9.92
 26,995 9.99 10.06 9.71 0 4,770 -0.1
12/03/2018
9.99
 200,141 9.85 10.28 9.71 0 20,000 -0.3
09/03/2018
9.85
 132,400 9.71 9.92 9.64 0 31,900 -0.4
08/03/2018
9.71
 100,885 9.71 9.92 9.57 0 25,500 -0.3
07/03/2018
9.71
 102,494 9.92 10.28 9.71 0 22,000 -0.3
06/03/2018
9.92
 273,587 9.71 10.06 9.50 0 24,271 -0.3
05/03/2018
9.71
 121,516 9.71 9.78 9.64 0 29,000 -0.4
02/03/2018
9.71
 69,374 9.43 9.78 9.50 0 17,500 -0.2
01/03/2018
9.43
 178,250 9.57 9.64 9.43 0 37,000 -0.5
28/02/2018
9.57
 35,968 9.78 9.78 9.57 0 8,700 -0.1
27/02/2018
9.78
 84,300 9.85 10.06 9.71 0 18,000 -0.2
26/02/2018
9.85
 200,900 9.71 9.85 9.71 0 42,700 -0.6
23/02/2018
9.71
 57,410 9.57 9.71 9.57 0 12,300 -0.2
22/02/2018
9.57
 141,260 9.35 9.64 9.43 0 27,100 -0.4
21/02/2018
9.35
 48,800 9.43 9.43 9.21 0 10,100 -0.1
13/02/2018
9.43
 43,800 9.35 9.43 9.28 0 9,300 -0.1
12/02/2018
9.35
 27,720 9.28 9.43 9.21 0 5,900 -0.1
09/02/2018
9.28
 59,700 9.35 9.35 9.07 0 12,200 -0.2
08/02/2018
9.35
 165,751 9.43 9.57 9.28 0 34,300 -0.5
07/02/2018
9.43
 60,300 9.00 9.71 9.21 0 15,100 -0.2
06/02/2018
9.00
 226,820 9.57 9.57 8.86 0 45,400 -0.6
05/02/2018
9.57
 132,310 9.78 9.78 9.21 0 32,200 -0.4
02/02/2018
9.78
 52,100 9.64 9.78 9.64 0 10,700 -0.1
01/02/2018
9.64
 175,100 9.78 9.78 9.64 0 27,300 -0.4
31/01/2018
9.78
 36,180 9.85 10.63 9.71 0 6,500 -0.1
30/01/2018
9.85
 208,910 9.92 9.92 9.71 0 62,000 -0.9
29/01/2018
9.92
 167,470 9.85 10.06 9.92 0 60,300 -0.8
26/01/2018
9.85
 281,518 9.85 9.99 9.78 0 0 0
25/01/2018
9.85
 153,419 9.92 9.92 9.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |