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)
27/06/2016
11.92
 14,100 11.71 11.92 11.71 0 0 0
24/06/2016
11.71
 29,450 11.92 11.92 11.58 300 0 0.0
23/06/2016
11.92
 33,800 12.01 12.05 11.88 100 0 0.0
22/06/2016
12.01
 37,200 11.92 12.05 11.84 0 0 0
21/06/2016
11.92
 13,540 11.84 12.01 11.84 0 2,900 -0.1
20/06/2016
11.84
 12,200 11.88 11.92 11.84 500 0 0.0
17/06/2016
11.88
 6,230 11.84 12.01 11.88 0 0 0
16/06/2016
11.84
 90,940 12.14 12.14 11.71 0 84,600 -2.3
15/06/2016
12.14
 21,100 11.92 12.14 11.97 0 0 0
14/06/2016
11.92
 8,600 12.01 12.01 11.92 0 0 0
13/06/2016
12.01
 46,600 12.05 12.05 11.71 31,300 0 0.9
10/06/2016
12.05
 44,900 12.01 12.10 11.84 30,600 0 0.8
09/06/2016
12.01
 2,500 12.05 12.10 11.75 1,000 2,100 -0.0
08/06/2016
12.05
 18,110 11.88 12.05 11.88 14,800 0 0.4
07/06/2016
11.88
 1,370 11.97 12.05 11.88 0 0 0
06/06/2016
11.97
 25,600 11.97 12.01 11.92 23,400 15,000 0.2
03/06/2016
11.97
 65,714 11.97 12.01 11.92 37,000 0 1.0
02/06/2016
11.97
 75,676 11.62 12.01 11.62 29,100 100 0.8
01/06/2016
11.62
 11,800 11.53 11.71 11.53 0 0 0
31/05/2016
11.53
 76,400 11.49 11.58 11.49 0 0 0
30/05/2016
11.49
 7,400 11.53 11.53 11.49 0 0 0
27/05/2016
11.53
 65,510 11.62 11.62 11.49 0 0 0
26/05/2016
11.62
 6,000 11.66 11.66 11.53 0 0 0
25/05/2016
11.66
 34,548 11.71 11.71 11.27 0 0 0
24/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
24/05/2016
11.71
 27,302 11.66 12.23 11.49 0 0 0
23/05/2016
11.66
 24,600 11.70 11.70 11.58 0 0 0
20/05/2016
11.70
 35,818 11.70 11.74 11.62 1,300 0 0.0
19/05/2016
11.70
 132,900 11.62 11.70 11.62 0 0 0
18/05/2016
11.62
 82,100 11.74 11.74 11.62 0 0 0
17/05/2016
11.74
 60,320 11.70 11.74 11.70 0 0 0
16/05/2016
11.70
 34,500 11.83 11.83 11.70 0 0 0
13/05/2016
11.83
 37,500 11.79 11.87 11.66 0 0 0
12/05/2016
11.79
 6,410 11.87 11.87 11.74 0 0 0
11/05/2016
11.87
 80,120 11.66 11.87 11.66 0 20 -0.0
10/05/2016
11.66
 43,000 11.74 11.74 11.62 0 0 0
09/05/2016
11.74
 59,000 11.79 11.87 11.74 0 0 0
06/05/2016
11.79
 23,600 11.91 11.91 11.74 0 1,000 -0.0
05/05/2016
11.91
 12,415 11.91 11.91 11.83 0 0 0
04/05/2016
11.91
 78,300 11.74 11.91 11.70 2,100 14,100 -0.3
29/04/2016
11.74
 56,400 11.83 11.91 11.74 7,100 0 0.2
28/04/2016
11.83
 16,700 11.70 11.83 11.74 2,000 0 0.1
27/04/2016
11.70
 44,200 11.74 11.99 11.70 8,000 0 0.2
26/04/2016
11.74
 81,300 12.03 12.11 11.70 1,000 0 0.0
25/04/2016
12.03
 34,300 12.11 12.11 12.03 0 0 0
22/04/2016
12.11
 38,860 12.11 12.16 12.07 6,000 0 0.2
21/04/2016
12.11
 34,300 12.11 12.28 12.07 0 0 0
20/04/2016
12.11
 81,400 12.32 12.32 12.03 15,300 0 0.5
19/04/2016
12.32
 122,134 12.24 12.48 12.24 21,000 28,700 -0.2
15/04/2016
12.24
 102,600 12.36 12.73 12.24 19,000 10,000 0.3
14/04/2016
12.36
 195,200 12.32 12.73 11.09 0 11,000 -0.3
13/04/2016
12.32
 78,040 12.52 12.52 12.20 4,000 0 0.1
12/04/2016
12.52
 34,100 12.73 12.77 12.52 0 0 0
11/04/2016
12.73
 135,548 12.40 13.02 12.44 0 1,000 -0.0
08/04/2016
12.40
 413,910 11.83 12.44 11.87 72,000 130,000 -1.7
07/04/2016
11.83
 10,100 11.91 11.91 11.74 2,000 0 0.1
06/04/2016
11.91
 11,100 12.03 12.07 11.87 2,000 0 0.1
05/04/2016
12.03
 22,664 11.74 12.11 11.70 6,000 300 0.2
04/04/2016
11.74
 13,100 12.07 12.07 11.70 2,000 8,800 -0.2
01/04/2016
12.07
 11,100 12.11 12.24 12.07 3,000 0 0.1
31/03/2016
12.11
 91,300 11.83 12.73 11.83 26,800 0 0.8
30/03/2016
11.83
 23,000 11.74 11.83 11.74 8,000 0 0.2
29/03/2016
11.74
 15,100 11.83 11.91 11.74 0 0 0
28/03/2016
11.83
 1,100 11.74 11.83 11.83 100 0 0.0
25/03/2016
11.74
 2,200 11.79 11.79 11.74 0 0 0
24/03/2016
11.79
 12,920 11.95 11.95 11.79 2,400 22 0.1
23/03/2016
11.95
 12,270 11.83 11.95 11.70 2,100 0 0.1
22/03/2016
11.83
 9,770 11.91 11.91 11.70 2,000 0 0.1
21/03/2016
11.91
 27,810 11.91 12.07 11.70 5,600 0 0.2
18/03/2016
11.91
 12,000 12.03 12.03 11.70 0 0 0
17/03/2016
12.03
 4,700 12.03 12.07 12.03 900 0 0.0
16/03/2016
12.03
 2,200 11.91 12.03 11.95 500 0 0.0
15/03/2016
11.91
 22,100 12.11 12.11 11.54 0 15,000 -0.4
14/03/2016
12.11
 3,940 12.16 12.32 12.11 0 2,400 -0.1
11/03/2016
12.16
 17,100 11.95 12.32 12.11 3,400 0 0.1
10/03/2016
11.95
 45,540 11.83 12.32 11.79 7,100 30,000 -0.7
09/03/2016
11.83
 6,710 11.91 11.91 11.83 1,300 0 0.0
08/03/2016
11.91
 1,900 12.07 12.07 11.91 200 0 0.0
07/03/2016
12.07
 5,740 12.11 12.11 11.83 1,000 0 0.0
04/03/2016
12.11
 4,910 12.20 12.20 12.11 500 0 0.0
03/03/2016
12.20
 10,434 12.32 12.32 12.20 0 0 0
02/03/2016
12.32
 12,850 12.16 12.52 12.32 0 0 0
01/03/2016
12.16
 9,726 12.16 12.16 11.91 0 100 -0.0
29/02/2016
12.16
 68,100 11.83 12.24 11.87 0 60,000 -1.8
26/02/2016
11.83
 6,900 11.79 11.83 11.79 0 0 0
25/02/2016
11.79
 28,900 11.74 11.87 11.74 0 14,300 -0.4
24/02/2016
11.74
 30,100 11.70 11.74 11.74 0 30,000 -0.9
23/02/2016
11.70
 28,274 11.74 11.74 11.70 0 22,000 -0.6
22/02/2016
11.74
 50,758 11.70 11.74 11.70 360,200 42,900 8.0
19/02/2016
11.70
 5,400 11.79 11.79 11.70 0 0 0
18/02/2016
11.79
 7,630 11.74 11.79 11.74 0 0 0
17/02/2016
11.74
 79,800 11.70 11.74 11.54 21,500 116,900 -2.7
16/02/2016
11.70
 143,500 11.70 11.70 11.50 28,600 120,000 -2.6
15/02/2016
11.70
 50,000 11.70 11.70 11.70 0 43,000 -1.2
05/02/2016
11.70
 62,900 11.70 11.70 11.58 0 58,200 -1.7
04/02/2016
11.70
 101,100 11.50 11.70 11.50 0 91,600 -2.6
03/02/2016
11.50
 7,340 11.50 11.50 11.29 0 0 0
02/02/2016
11.50
 6,800 11.50 11.50 11.50 0 0 0
01/02/2016
11.50
 16,442 11.70 11.70 11.50 0 5,400 -0.2
29/01/2016
11.70
 10,048 11.46 11.70 11.70 0 0 0
28/01/2016
11.46
 13,900 11.50 11.50 11.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |