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)
28/03/2017
8.83
 57,950 8.63 8.89 8.50 0 0 0
27/03/2017
8.63
 36,746 8.76 8.83 8.63 0 0 0
24/03/2017
8.76
 26,850 8.76 8.83 8.70 0 5,000 -0.1
23/03/2017
8.76
 38,550 8.89 9.02 8.76 0 3,500 -0.0
22/03/2017
8.89
 29,635 8.96 8.96 8.83 0 0 0
21/03/2017
8.96
 39,645 9.09 9.09 8.83 0 0 0
20/03/2017
9.09
 43,055 8.83 9.09 8.76 2,200 0 0.0
17/03/2017
8.83
 29,256 8.83 8.83 8.70 4,600 0 0.1
16/03/2017
8.83
 33,075 8.76 8.83 8.70 0 0 0
15/03/2017
8.76
 27,450 8.76 8.76 8.56 0 0 0
14/03/2017
8.76
 115,400 8.76 8.83 8.56 0 0 0
13/03/2017
8.76
 19,348 8.83 8.83 8.70 0 0 0
10/03/2017
8.83
 76,005 8.83 8.83 8.63 0 100 -0.0
09/03/2017
8.83
 40,300 8.76 8.83 8.76 0 2,600 -0.0
08/03/2017
8.76
 105,718 8.76 8.83 8.70 0 62,800 -0.8
07/03/2017
8.76
 342,375 9.09 9.09 8.76 0 175,875 -2.4
06/03/2017
9.09
 93,225 9.15 9.22 9.09 0 0 0
03/03/2017
9.15
 52,105 9.28 9.28 9.09 1,100 0 0.0
02/03/2017
9.28
 47,763 9.35 9.41 9.09 0 0 0
01/03/2017
9.35
 247,325 9.15 9.74 9.15 0 0 0
28/02/2017
9.15
 27,700 9.28 9.41 9.15 0 0 0
27/02/2017
9.28
 98,626 8.96 9.35 9.09 0 0 0
24/02/2017
8.96
 48,507 9.09 9.15 8.96 0 0 0
23/02/2017
9.09
 54,080 9.09 9.15 9.02 0 0 0
22/02/2017
9.09
 36,625 9.15 9.22 9.02 0 0 0
21/02/2017
9.15
 67,140 9.15 9.22 9.09 0 0 0
20/02/2017
9.15
 94,001 9.28 9.28 9.02 0 0 0
17/02/2017
9.28
 80,840 9.28 9.28 9.09 0 0 0
16/02/2017
9.28
 75,296 9.41 9.55 9.22 0 0 0
15/02/2017
9.41
 94,376 9.48 9.55 9.28 0 0 0
14/02/2017
9.48
 110,860 9.74 9.74 9.35 0 0 0
13/02/2017
9.74
 52,610 9.81 9.87 9.74 2,000 0 0.0
10/02/2017
9.81
 59,182 9.81 9.94 9.81 0 0 0
09/02/2017
9.81
 259,236 9.41 10.13 9.35 100 32,900 -0.5
08/02/2017
9.41
 81,830 9.28 9.41 9.28 0 0 0
07/02/2017
9.28
 23,952 9.41 9.48 9.28 0 0 0
06/02/2017
9.41
 88,100 9.55 9.74 9.15 0 0 0
03/02/2017
9.55
 144,069 9.09 9.68 9.02 1,200 0 0.0
02/02/2017
9.09
 52,238 9.15 9.41 8.96 0 50 -0.0
25/01/2017
9.15
 101,850 9.22 9.22 8.96 10 0 0.0
24/01/2017
9.22
 53,934 9.15 9.28 9.02 3,500 0 0.0
23/01/2017
9.15
 116,539 9.41 9.55 8.83 0 0 0
20/01/2017
9.41
 67,160 8.96 9.74 8.96 0 0 0
19/01/2017
8.96
 77,010 9.28 9.28 8.89 6,300 5,000 0.0
18/01/2017
9.28
 269,034 9.41 9.55 9.09 0 183,800 -2.6
17/01/2017
9.41
 359,427 10.40 10.59 9.41 0 160,194 -2.3
16/01/2017
10.40
 186,394 9.94 10.92 10.00 0 10 -0.0
13/01/2017
9.94
 476,933 9.09 9.94 9.22 2,000 20 0.0
12/01/2017
9.09
 312,083 8.30 9.09 8.43 0 20 -0.0
11/01/2017
8.30
 8,905 8.30 8.30 8.30 0 0 0
10/01/2017
8.30
 5,420 8.30 8.43 8.30 0 0 0
09/01/2017
8.30
 9,950 8.30 8.37 8.30 0 0 0
06/01/2017
8.30
 13,125 8.37 8.43 8.30 0 0 0
05/01/2017
8.37
 15,315 8.43 8.43 7.65 0 0 0
04/01/2017
8.43
 3,403 8.50 8.50 8.43 0 0 0
03/01/2017
8.50
 25,800 8.50 8.83 8.50 0 0 0
30/12/2016
8.50
 55,850 8.30 8.83 8.30 0 0 0
29/12/2016
8.30
 19,100 8.30 8.37 8.30 0 0 0
28/12/2016
8.30
 10,375 8.30 8.30 8.17 0 0 0
27/12/2016
8.30
 25,102 8.17 8.30 8.17 0 0 0
26/12/2016
8.17
 11,020 8.04 8.17 8.17 0 0 0
23/12/2016
8.04
 22,400 8.11 8.11 8.04 0 0 0
22/12/2016
8.11
 11,700 8.17 8.17 8.11 0 0 0
21/12/2016
8.17
 8,835 8.17 8.24 8.17 0 0 0
20/12/2016
8.17
 14,690 8.17 8.17 8.04 0 0 0
19/12/2016
8.17
 14,140 8.17 8.24 8.04 0 0 0
16/12/2016
8.17
 21,705 8.04 8.17 8.04 0 0 0
15/12/2016
8.04
 13,325 7.91 8.43 7.98 0 0 0
14/12/2016
7.91
 7,405 7.98 8.11 7.91 0 0 0
13/12/2016
7.98
 17,230 7.98 8.04 7.91 0 20 -0.0
12/12/2016
7.98
 15,520 7.98 8.04 7.91 0 10 -0.0
09/12/2016
7.98
 3,340,510 7.98 7.98 7.78 1,500 0 0.0
08/12/2016
7.98
 23,355 7.98 8.11 7.91 0 0 0
07/12/2016
7.98
 25,234 7.91 7.98 7.91 0 0 0
06/12/2016
7.91
 51,360 7.78 7.91 7.65 0 10 -0.0
05/12/2016
7.78
 56,195 7.78 7.78 7.58 40 0 0.0
02/12/2016
7.78
 12,624 7.98 7.98 7.78 0 0 0
01/12/2016
7.98
 12,800 7.98 8.17 7.91 0 0 0
30/11/2016
7.98
 5,615 7.91 8.11 7.91 0 0 0
29/11/2016
7.91
 2,955 8.11 8.11 7.91 0 0 0
28/11/2016
8.11
 17,988 8.11 8.30 8.11 0 6,910 -0.1
25/11/2016
8.11
 19,525 8.24 8.24 8.11 0 0 0
24/11/2016: Cổ tức tiền mặt tỉ lệ: 5%
24/11/2016
8.24
 10,412 8.17 8.43 8.24 0 0 0
23/11/2016
8.17
 33,223 8.24 8.30 8.17 5,000 0 0.1
22/11/2016
8.24
 15,482 8.36 8.36 8.24 1,533 0 0.0
21/11/2016
8.36
 31,716 8.36 8.42 8.24 8,500 0 0.1
18/11/2016
8.36
 5,471 8.36 8.36 8.30 0 0 0
17/11/2016
8.36
 132,283 8.36 8.55 8.30 20,000 23 0.3
16/11/2016
8.36
 13,193 8.49 8.49 8.17 50 0 0.0
15/11/2016
8.49
 26,385 8.49 8.49 8.36 0 0 0
14/11/2016
8.49
 132,666 8.17 8.61 8.11 6,900 0 0.1
11/11/2016
8.17
 53,900 8.17 8.24 8.11 100 0 0.0
10/11/2016
8.17
 47,525 8.17 8.24 8.11 0 0 0
09/11/2016
8.17
 42,627 8.24 8.24 8.05 0 0 0
08/11/2016
8.24
 29,841 8.11 8.24 8.11 0 0 0
07/11/2016
8.11
 22,940 8.11 8.11 8.05 0 0 0
04/11/2016
8.11
 5,128 8.24 8.24 8.11 0 0 0
03/11/2016
8.24
 14,000 8.11 8.24 8.11 0 100 -0.0
02/11/2016
8.11
 34,510 8.17 8.30 8.05 0 0 0
01/11/2016
8.17
 15,285 8.17 8.17 8.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |