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

11.60
0.10
(0.87%)
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
(2026-06-29) 		-2.50 -17.86% 4,133,400 10,800 0
11.50
14.20
11.60
2 tháng
(2026-06-01) 		-3.70 -24.34% 7,181,100 9,600 0
11.50
15.20
11.60
3 tháng
(2026-05-04) 		-4.40 -27.67% 12,354,600 3,400 0
11.50
16
11.60
6 tháng
(2026-01-30) 		-4.80 -29.45% 76,785,600 -231,800 -5.2
11.50
20.30
11.60
12 tháng
(2025-08-04) 		-8.70 -43.07% 137,432,300 -585,200 -11.9
11.50
21
11.60
24 tháng
(2024-08-08) 		-10.15 -46.87% 376,104,815 -2,688,113 -62.3
11.50
24.19
11.60
36 tháng
(2023-08-14) 		-0.32 -2.73% 625,042,821 -23,320 -17.5
10.64
25.83
11.60
60 tháng
(2021-08-24) 		-2.21 -16.13% 1,056,125,936 68,253 -17.3
4.78
25.83
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
8.63
 47,062 8.55 8.70 8.48 8,900 0 0.1
21/09/2018
8.55
 52,920 8.48 8.63 8.48 10,400 0 0.1
20/09/2018
8.48
 36,200 8.55 8.55 8.48 14,200 0 0.2
19/09/2018
8.55
 21,700 8.55 8.55 8.48 3,100 0 0.0
18/09/2018
8.55
 3,300 8.55 8.55 8.48 1,500 0 0.0
17/09/2018
8.55
 43,883 8.55 9.00 8.48 6,200 0 0.1
14/09/2018
8.55
 8,869 8.63 8.63 8.48 2,600 0 0.0
13/09/2018
8.63
 66,510 8.55 9.00 8.55 0 0 0
12/09/2018
8.55
 17,987 8.48 8.55 8.48 1,200 0 0.0
11/09/2018
8.48
 45,000 8.55 8.55 8.40 8,200 0 0.1
10/09/2018
8.55
 8,300 8.48 8.55 8.40 5,400 300 0.1
07/09/2018
8.48
 15,390 8.48 8.48 8.40 10,300 0 0.1
06/09/2018
8.48
 23,400 8.55 8.55 8.48 11,700 0 0.1
05/09/2018
8.55
 23,510 8.48 8.55 8.40 2,400 0 0.0
04/09/2018
8.48
 12,200 8.63 8.63 8.48 10,100 0 0.1
31/08/2018
8.63
 8,430 8.63 8.63 8.55 100 0 0.0
30/08/2018
8.63
 31,350 8.55 8.63 8.55 0 0 0
29/08/2018
8.55
 14,051 8.63 8.63 8.55 0 0 0
28/08/2018
8.63
 31,920 8.55 8.63 8.48 0 0 0
27/08/2018
8.55
 11,415 8.63 8.63 8.55 0 0 0
24/08/2018
8.63
 15,500 8.55 8.63 8.48 5,900 0 0.1
23/08/2018
8.55
 34,710 8.55 8.55 8.48 0 0 0
22/08/2018
8.55
 13,800 8.55 8.55 8.48 2,500 100 0.0
21/08/2018
8.55
 55,650 8.55 8.63 8.48 8,200 0 0.1
20/08/2018
8.55
 11,098 8.55 8.55 8.48 5,900 0 0.1
17/08/2018
8.55
 41,003 8.55 8.55 8.55 0 0 0
16/08/2018
8.55
 8,231 8.55 8.55 8.48 0 0 0
15/08/2018
8.55
 23,800 8.70 8.70 8.55 0 0 0
14/08/2018
8.70
 21,330 8.70 8.70 8.63 0 0 0
13/08/2018
8.70
 1,500 8.78 8.78 8.70 0 0 0
10/08/2018
8.78
 10,300 8.78 8.78 8.70 0 0 0
09/08/2018
8.78
 100 8.78 8.78 8.78 0 0 0
08/08/2018
8.78
 92,500 8.70 8.78 8.70 0 0 0
07/08/2018
8.70
 7,500 8.70 8.70 8.63 0 0 0
06/08/2018
8.70
 12,300 8.70 8.78 8.63 4,500 2,400 0.0
03/08/2018
8.70
 7,400 8.70 8.78 8.63 800 0 0.0
02/08/2018
8.70
 34,621 8.70 8.70 8.10 9,900 0 0.1
01/08/2018
8.70
 32,825 8.78 8.78 8.70 9,800 0 0.1
31/07/2018
8.78
 29,630 8.78 8.78 8.78 9,800 0 0.1
30/07/2018
8.78
 21,500 8.85 8.85 8.78 3,700 0 0.0
27/07/2018
8.85
 4,400 8.78 8.85 8.70 0 0 0
26/07/2018
8.78
 22,325 8.70 8.78 8.63 9,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |