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)
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
27/01/2016
11.50
 28,900 11.50 11.50 11.50 0 0 0
26/01/2016
11.50
 28,102 11.50 11.50 11.33 0 0 0
25/01/2016
11.50
 5,000 11.09 11.50 11.21 0 0 0
22/01/2016
11.09
 4,000 11.17 11.17 11.09 0 0 0
21/01/2016
11.17
 1,900 11.17 11.17 11.09 0 0 0
20/01/2016
11.17
 4,200 11.33 11.33 11.17 0 0 0
19/01/2016
11.33
 18,500 10.76 11.33 10.88 0 0 0
18/01/2016
10.76
 35,700 10.76 10.88 10.68 2,800 0 0.1
15/01/2016
10.76
 10,000 11.62 11.62 10.76 0 0 0
14/01/2016
11.62
 4,700 11.50 11.62 11.58 0 0 0
13/01/2016
11.50
 15,100 11.50 11.58 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |