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)
27/01/2016
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
15/10/2015
12.68
 36,410 12.75 12.75 12.48 0 0 0
14/10/2015
12.75
 80,660 12.72 12.79 12.56 30,000 0 1.0
13/10/2015
12.72
 30,200 12.72 12.87 12.52 0 0 0
12/10/2015
12.72
 113,324 12.72 12.72 12.48 50,000 0 1.6
09/10/2015
12.72
 54,600 12.75 12.87 12.64 0 4,200 -0.1
08/10/2015
12.75
 99,650 12.79 12.83 12.72 30,000 38,800 -0.3
07/10/2015
12.79
 109,100 12.79 12.87 12.68 0 0 0
06/10/2015
12.79
 161,792 12.40 12.87 12.48 60,000 0 2.0
05/10/2015
12.40
 91,000 12.48 12.48 12.33 0 0 0
02/10/2015
12.48
 51,420 12.56 12.56 12.33 0 0 0
01/10/2015
12.56
 55,100 12.29 12.60 12.33 0 0 0
30/09/2015
12.29
 45,300 12.17 12.29 12.09 0 0 0
29/09/2015
12.17
 124,112 12.25 12.29 12.13 0 0 0
28/09/2015
12.25
 47,924 12.09 12.33 12.09 0 0 0
25/09/2015
12.09
 120,700 12.25 12.25 11.97 0 60,000 -1.9
24/09/2015
12.25
 266,132 12.21 13.07 12.17 0 134,300 -4.2
23/09/2015
12.21
 97,821 12.29 12.33 11.97 0 40,000 -1.2
22/09/2015
12.29
 360,715 12.79 12.91 12.25 0 137,700 -4.4
21/09/2015
12.79
 464,600 12.64 13.11 12.48 0 100,000 -3.3
18/09/2015
12.64
 389,304 12.33 12.72 12.48 0 41,800 -1.4
17/09/2015
12.33
 479,220 12.09 12.60 12.09 0 65,000 -2.1
16/09/2015
12.09
 114,880 12.13 12.13 11.86 0 0 0
15/09/2015
12.13
 299,900 11.62 12.33 11.39 0 0 0
14/09/2015
11.62
 503,500 11.43 11.90 11.31 0 0 0
11/09/2015
11.43
 55,100 11.43 11.43 11.35 800 0 0.0
10/09/2015
11.43
 76,796 11.43 11.47 11.43 0 0 0
09/09/2015
11.43
 106,310 11.39 11.47 11.35 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |