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)
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
24/01/2018
9.92
 141,730 9.92 9.92 9.85 0 0 0
23/01/2018
9.92
 170,610 9.92 9.99 9.85 0 0 0
22/01/2018
9.92
 457,200 10.21 10.21 9.71 5,700 20,000 -0.2
19/01/2018
10.21
 164,350 10.42 10.56 10.13 0 0 0
18/01/2018
10.42
 200,320 10.35 10.42 10.06 0 0 0
17/01/2018
10.35
 210,490 10.70 10.70 10.35 0 0 0
16/01/2018
10.70
 425,040 10.42 10.77 10.42 2,500 0 0.0
15/01/2018
10.42
 232,690 10.21 10.56 10.35 0 400 -0.0
12/01/2018
10.21
 252,751 10.21 10.63 10.13 900 15,000 -0.2
11/01/2018
10.21
 346,649 9.99 10.28 9.99 0 30,000 -0.4
10/01/2018
9.99
 317,470 9.85 10.28 9.85 0 72,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |