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

18.70
1.20
(6.86%)
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
(2026-02-23) 		1.30 7.60% 36,638,500 291,500 3.8
17.10
20.30
17.50
2 tháng
(2026-01-16) 		1 5.75% 48,230,100 271,100 3.4
16.20
20.30
17.50
3 tháng
(2025-12-17) 		2.50 15.72% 54,709,500 269,000 3.4
15.50
20.30
17.50
6 tháng
(2025-09-18) 		-0.30 -1.60% 68,681,000 180,900 1.8
15.50
20.30
17.50
12 tháng
(2025-03-24) 		0.98 5.61% 212,681,200 238,687 2.1
12.03
22.06
17.50
24 tháng
(2024-03-27) 		-0.24 -1.31% 466,532,182 -511,413 -20.8
12.03
25.83
17.50
36 tháng
(2023-04-03) 		11.19 155.18% 645,894,463 657,907 -6.6
7.21
25.83
17.50
60 tháng
(2021-04-12) 		8.51 86.07% 1,118,340,346 609,081 -8.0
4.78
25.83
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2018
8.70
 10,300 8.85 8.85 8.70 3,700 0 0.0
24/07/2018
8.85
 9,200 8.78 8.85 8.78 3,000 0 0.0
23/07/2018
8.78
 5,000 8.78 8.85 8.78 0 0 0
20/07/2018
8.78
 11,400 8.85 8.85 8.70 5,200 0 0.1
19/07/2018
8.85
 13,100 8.70 8.85 8.70 2,700 0 0.0
18/07/2018
8.70
 8,400 8.70 8.70 8.70 0 0 0
17/07/2018
8.70
 8,700 8.70 8.70 8.55 6,000 0 0.1
16/07/2018
8.70
 1,600 8.70 8.70 8.63 1,200 0 0.0
13/07/2018
8.70
 3,790 8.70 8.70 8.48 0 0 0
12/07/2018
8.70
 560,700 8.55 8.70 8.55 0 551,500 -6.3
11/07/2018
8.55
 64,770 8.55 8.55 8.48 10,000 20,000 -0.1
10/07/2018
8.55
 83,540 8.55 8.55 8.48 10,000 66,300 -0.6
09/07/2018
8.55
 122,200 8.78 8.78 8.55 0 118,200 -1.3
06/07/2018
8.78
 2,670 8.25 8.78 8.33 0 70 -0.0
05/07/2018
8.25
 30,300 8.63 8.63 8.25 8,900 0 0.1
04/07/2018
8.63
 23,408 8.63 8.63 8.55 9,900 0 0.1
03/07/2018
8.63
 61,200 8.78 8.78 8.55 11,800 0 0.1
02/07/2018
8.78
 8,640 8.70 8.78 8.55 3,600 0 0.0
29/06/2018
8.70
 20,500 8.63 8.70 8.55 6,100 0 0.1
28/06/2018
8.63
 58,430 8.70 8.78 8.55 2,500 0 0.0
27/06/2018
8.70
 20,000 8.63 8.70 8.63 2,500 0 0.0
26/06/2018
8.63
 19,200 8.78 8.85 8.63 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |