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

20.20
-0.10
(-0.49%)
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)
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
12/01/2016
11.50
 14,600 11.50 11.50 11.50 0 0 0
11/01/2016
11.50
 13,300 11.70 11.70 11.50 0 0 0
08/01/2016
11.70
 5,100 11.91 11.91 11.70 100 0 0.0
07/01/2016
11.91
 200 11.91 11.91 11.91 0 200 -0.0
06/01/2016
11.91
 9,400 11.91 11.99 11.91 0 6,400 -0.2
05/01/2016
11.91
 3,200 12.11 12.11 11.91 2,000 0 0.1
04/01/2016
12.11
 142 12.73 12.73 12.11 0 0 0
31/12/2015
12.73
 22,270 11.91 12.73 11.91 0 10,000 -0.3
30/12/2015
11.91
 23,504 11.99 11.99 11.91 101,604 110,700 -0.3
29/12/2015
11.99
 67,220 11.87 11.99 11.87 12,800 0 0.4
28/12/2015
11.87
 29,136 11.87 11.87 11.87 0 4,300 -0.1
25/12/2015
11.87
 42,930 11.87 11.87 11.83 0 19,200 -0.6
24/12/2015
11.87
 7,500 11.74 11.87 11.74 0 0 0
23/12/2015
11.74
 32,900 11.87 11.87 11.74 0 2,500 -0.1
22/12/2015
11.87
 7,530 11.74 11.87 11.70 0 3,600 -0.1
21/12/2015
11.74
 13,100 11.99 11.99 11.70 0 0 0
18/12/2015
11.99
 5,726 12.03 12.03 11.91 0 0 0
17/12/2015
12.03
 11,600 11.83 12.07 11.91 0 5,000 -0.1
16/12/2015
11.83
 3,200 11.62 11.99 11.83 0 0 0
15/12/2015
11.62
 12,550 11.66 11.66 10.68 0 0 0
14/12/2015
11.66
 36,200 11.83 11.91 11.66 25,300 0 0.7
11/12/2015
11.83
 10,900 11.62 11.83 11.70 7,400 0 0.2
10/12/2015
11.62
 1,200 11.91 11.91 11.62 0 0 0
09/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2015
11.91
 8,520 11.66 11.95 11.83 0 0 0
08/12/2015
11.66
 21,130 11.74 11.74 11.55 0 0 0
07/12/2015
11.74
 2,300 11.90 12.17 11.74 0 0 0
04/12/2015
11.90
 3,360 11.47 11.90 11.47 0 0 0
03/12/2015
11.47
 51,500 11.78 11.86 11.47 0 43,600 -1.3
02/12/2015
11.78
 86,900 12.01 12.09 11.78 0 70,000 -2.2
01/12/2015
12.01
 31,600 12.17 12.40 12.01 0 20,000 -0.6
30/11/2015
12.17
 67,100 12.21 12.33 12.17 0 35,700 -1.1
27/11/2015
12.21
 8,900 12.21 12.21 12.21 0 0 0
26/11/2015
12.21
 45,900 12.33 12.36 12.17 0 30,600 -1.0
25/11/2015
12.33
 19,400 12.13 12.33 12.13 0 0 0
24/11/2015
12.13
 15,780 12.13 12.17 12.13 0 0 0
23/11/2015
12.13
 36,398 12.13 12.25 12.09 0 0 0
20/11/2015
12.13
 20,410 12.13 12.13 12.05 0 0 0
19/11/2015
12.13
 4,100 12.09 12.13 12.13 0 0 0
18/11/2015
12.09
 2,100 12.25 12.25 12.09 0 0 0
17/11/2015
12.25
 7,210 11.97 12.25 12.01 0 0 0
16/11/2015
11.97
 8,500 12.13 12.13 11.97 0 0 0
13/11/2015
12.13
 79,320 12.05 12.13 12.01 6,000 50,080 -1.4
12/11/2015
12.05
 34,200 12.01 12.05 12.01 7,400 21,000 -0.4
11/11/2015
12.01
 53,000 12.01 12.01 11.94 3,500 40,000 -1.1
10/11/2015
12.01
 15,560 11.90 12.01 11.90 0 0 0
09/11/2015
11.90
 21,900 11.94 11.97 11.90 0 15,700 -0.5
06/11/2015
11.94
 73,102 12.13 12.13 11.94 0 50,000 -1.5
05/11/2015
12.13
 23,900 12.13 12.17 12.09 0 19,700 -0.6
04/11/2015
12.13
 47,900 12.09 12.25 12.13 0 35,000 -1.1
03/11/2015
12.09
 53,600 12.09 12.21 12.09 0 38,000 -1.2
02/11/2015
12.09
 25,200 12.29 12.29 12.09 0 0 0
30/10/2015
12.29
 30,061 12.33 12.40 12.25 7,000 0 0.2
29/10/2015
12.33
 34,130 11.97 12.33 11.97 0 0 0
28/10/2015
11.97
 17,800 11.97 11.97 11.94 0 0 0
27/10/2015
11.97
 39,100 12.21 12.21 11.97 0 0 0
26/10/2015
12.21
 67,730 12.36 12.36 12.17 0 0 0
23/10/2015
12.36
 36,100 12.48 12.48 12.36 10,000 0 0.3
22/10/2015
12.48
 64,310 12.64 12.64 12.44 1,000 3,500 -0.1
21/10/2015
12.64
 71,948 12.64 12.68 12.48 3,000 0 0.1
20/10/2015
12.64
 53,100 12.68 12.72 12.52 0 0 0
19/10/2015
12.68
 23,400 12.68 12.68 12.56 0 14,900 -0.5
16/10/2015
12.68
 17,340 12.68 12.72 12.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |