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

19.20
-1
(-4.95%)
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
(2026-02-11) 		3.80 23.03% 29,311,800 264,200 3.6
16.50
20.30
20.20
2 tháng
(2026-01-12) 		3.80 23.03% 43,427,400 265,100 3.6
16.20
20.30
20.20
3 tháng
(2025-12-15) 		4.50 28.48% 46,896,200 279,900 3.8
15.50
20.30
20.20
6 tháng
(2025-09-15) 		1.30 6.84% 61,621,400 170,700 1.8
15.50
20.30
20.20
12 tháng
(2025-03-18) 		2.59 14.64% 205,669,000 243,487 2.4
12.03
22.06
20.20
24 tháng
(2024-03-25) 		1.84 9.95% 460,620,437 -536,113 -21.0
12.03
25.83
20.20
36 tháng
(2023-03-29) 		13.26 188.48% 638,282,195 657,007 -6.3
7.04
25.83
20.20
60 tháng
(2021-04-08) 		10.41 105.29% 1,111,397,285 608,181 -7.8
4.78
25.83
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2016
11.45
 63,400 11.53 11.71 11.45 200 0 0.0
02/08/2016
11.53
 161,100 11.97 11.97 11.49 100 16,600 -0.4
01/08/2016
11.97
 33,200 11.92 12.10 11.97 2,200 0 0.1
29/07/2016
11.92
 72,000 11.92 12.18 11.88 0 0 0
28/07/2016
11.92
 89,520 12.14 12.23 11.92 0 0 0
27/07/2016
12.14
 50,600 12.14 12.40 12.10 0 0 0
26/07/2016
12.14
 69,600 11.88 12.23 11.79 5,000 0 0.1
25/07/2016
11.88
 143,004 12.53 12.53 11.71 0 0 0
22/07/2016
12.53
 195,945 12.96 12.96 12.36 45 0 0.0
21/07/2016
12.96
 200,900 13.31 13.35 12.96 500 0 0.0
20/07/2016
13.31
 128,680 13.61 13.61 13.31 1,550 0 0.0
19/07/2016
13.61
 267,445 13.74 14.31 13.53 0 0 0
18/07/2016
13.74
 225,600 13.05 14.35 13.05 0 0 0
15/07/2016
13.05
 124,700 13.05 13.31 13.01 0 0 0
14/07/2016
13.05
 161,900 12.79 13.44 13.05 18,000 0 0.6
13/07/2016
12.79
 160,500 13.14 13.57 12.79 0 0 0
12/07/2016
13.14
 139,100 12.92 13.66 12.57 0 3,600 -0.1
11/07/2016
12.92
 243,600 13.74 14.05 12.92 0 0 0
08/07/2016
13.74
 429,132 13.70 14.48 13.70 0 21,400 -0.7
07/07/2016
13.70
 898,486 12.49 13.70 12.49 0 10,500 -0.3
06/07/2016
12.49
 371,420 11.84 12.70 11.79 27,700 94,500 -1.9
05/07/2016
11.84
 103,604 11.79 11.92 11.75 0 95,500 -2.6
04/07/2016
11.79
 147,500 12.10 12.27 11.79 0 110,300 -3.0
01/07/2016
12.10
 68,420 11.88 12.14 11.88 0 0 0
30/06/2016
11.88
 19,500 11.88 11.88 11.79 0 0 0
29/06/2016
11.88
 20,650 11.88 11.88 11.71 0 0 0
28/06/2016
11.88
 3,720 11.92 11.92 11.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |