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

15.70
0.10
(0.64%)
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
(2026-03-30) 		-1.70 -9.83% 12,082,800 -32,300 0.1
15.60
17.30
15.70
2 tháng
(2026-03-02) 		-3.90 -20% 55,390,000 -411,500 -8.3
15.60
20.30
15.70
3 tháng
(2026-01-29) 		-1 -6.02% 64,988,200 -218,000 -5.0
15.60
20.30
15.70
6 tháng
(2025-10-31) 		-1.60 -9.30% 85,183,100 -388,400 -7.9
15.50
20.30
15.70
12 tháng
(2025-05-05) 		-2.49 -13.75% 219,119,900 -495,000 -10.1
15.50
22.06
15.70
24 tháng
(2024-05-09) 		-3.68 -19.09% 453,776,893 -3,563,313 -81.5
12.03
25.83
15.70
36 tháng
(2023-05-15) 		6.83 77.79% 656,134,735 121,067 -15.6
8.69
25.83
15.70
60 tháng
(2021-05-25) 		6.96 80.51% 1,131,187,539 107,481 -16.7
4.78
25.83
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |