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

16.60
-0.10
(-0.60%)
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
(2025-11-05) 		-0.70 -4.02% 4,906,100 -48,300 -0.8
16.50
17.40
16.60
2 tháng
(2025-10-06) 		-1.20 -6.70% 10,500,800 43,000 0.7
16.50
18.10
16.60
3 tháng
(2025-09-08) 		-1.80 -9.73% 15,959,400 -45,500 -0.9
16.50
19
16.60
6 tháng
(2025-06-09) 		-3.28 -16.42% 106,225,200 -825,700 -18.4
16.50
22.06
16.60
12 tháng
(2024-12-10) 		-3.56 -17.59% 205,128,327 -50,413 -1.3
12.03
22.06
16.60
24 tháng
(2023-12-18) 		3.69 28.41% 478,357,721 -365,213 -18.4
12.03
25.83
16.60
36 tháng
(2022-12-21) 		9.75 140.29% 602,913,976 422,037 -9.4
6.25
25.83
16.60
60 tháng
(2020-12-31) 		9.97 148.11% 1,098,236,438 350,906 -11.1
4.78
25.83
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2015
11.16
 36,546 11.23 11.31 11.16 5,200 21 0.1
16/07/2015
11.23
 32,000 11.27 11.31 11.12 20,000 0 0.6
15/07/2015
11.27
 275,652 11.08 11.39 10.96 70,000 43,512 0.8
14/07/2015
11.08
 109,800 11.12 11.12 11.00 50,000 0 1.4
13/07/2015
11.12
 148,750 10.88 11.12 10.77 50,000 0 1.4
10/07/2015
10.88
 106,200 10.73 10.88 10.73 50,000 0 1.4
09/07/2015
10.73
 34,930 10.69 10.73 10.65 19,400 40,038 -0.6
08/07/2015
10.69
 96,338 10.80 10.80 10.69 19,400 40,038 -0.6
07/07/2015
10.80
 155,230 10.92 10.96 10.80 78,400 108,400 -0.8
06/07/2015
10.92
 55,500 10.84 10.92 10.80 15,000 6,300 0.2
03/07/2015
10.84
 77,800 10.80 10.84 10.80 16,000 0 0.4
02/07/2015
10.80
 44,400 10.80 10.84 10.77 1,000 2,500 -0.0
01/07/2015
10.80
 78,300 10.77 10.80 10.77 6,000 0 0.2
30/06/2015
10.77
 120,314 10.84 10.92 10.77 0 0 0
29/06/2015
10.84
 99,810 10.84 10.84 10.77 0 0 0
26/06/2015
10.84
 59,100 10.84 10.88 10.80 0 0 0
25/06/2015
10.84
 89,800 10.80 10.84 10.73 0 5,500 -0.2
24/06/2015
10.80
 99,196 10.92 10.92 10.80 0 0 0
23/06/2015
10.92
 99,920 10.88 10.96 10.84 0 0 0
22/06/2015
10.88
 88,000 10.92 10.96 10.84 0 0 0
19/06/2015
10.92
 183,800 10.96 11.00 10.84 0 0 0
18/06/2015
10.96
 183,180 10.96 11.08 10.96 50,000 0 1.4
17/06/2015
10.96
 197,700 10.77 11.12 10.77 83,400 200 2.3
16/06/2015
10.77
 74,800 10.65 10.80 10.65 0 0 0
15/06/2015
10.65
 164,100 10.65 10.73 10.65 0 100,000 -2.7
12/06/2015
10.65
 167,064 10.65 10.77 10.61 0 100,000 -2.7
11/06/2015
10.65
 177,558 10.80 10.84 10.65 8 100,000 -2.7
10/06/2015
10.80
 113,160 10.84 10.84 10.77 0 0 0
09/06/2015
10.84
 76,800 10.88 10.92 10.73 0 0 0
08/06/2015
10.88
 100,130 10.92 10.96 10.88 10,000 0 0.3
05/06/2015
10.92
 74,960 10.73 11.12 10.69 1,000 0 0.0
04/06/2015
10.73
 173,640 10.80 10.84 10.65 0 0 0
03/06/2015
10.80
 172,600 10.88 10.92 10.77 68,300 70,000 -0.0
02/06/2015
10.88
 119,348 11.00 11.12 10.80 0 20,000 -0.6
01/06/2015
11.00
 66,200 10.92 11.04 10.96 0 0 0
29/05/2015
10.92
 73,600 11.12 11.31 10.88 0 0 0
28/05/2015
11.12
 109,180 11.39 11.51 11.00 0 0 0
27/05/2015: Cổ tức tiền mặt tỉ lệ: 40%
27/05/2015
11.39
 78,638 11.58 11.58 10.77 50,000 0 1.5
26/05/2015
11.58
 311,730 11.69 11.76 11.52 55,050 10,000 1.5
25/05/2015
11.69
 403,975 11.45 11.69 11.48 4,125 55,000 -1.7
22/05/2015
11.45
 321,065 11.34 11.48 11.34 130,750 172,000 -1.4
21/05/2015
11.34
 99,600 11.41 11.45 11.34 100 21,500 -0.7
20/05/2015
11.41
 383,120 11.21 11.48 11.24 100,000 155,000 -1.8
19/05/2015
11.21
 172,960 11.17 11.24 11.14 100,000 40,000 2.0
18/05/2015
11.17
 223,850 11.24 11.28 11.17 100,000 50,000 1.6
15/05/2015
11.24
 362,020 11.21 11.31 11.21 100,000 125,000 -0.8
14/05/2015
11.21
 40,600 11.21 11.28 11.17 0 900 -0.0
13/05/2015
11.21
 140,545 11.24 11.34 11.14 0 32,200 -1.1
12/05/2015
11.24
 39,400 11.28 11.31 11.14 0 10,000 -0.3
11/05/2015
11.28
 107,000 11.28 11.28 11.03 60,000 34,000 0.9
08/05/2015
11.28
 17,500 11.31 11.31 11.10 0 3,000 -0.1
07/05/2015
11.31
 174,200 10.93 11.31 10.93 101,000 57,100 1.4
06/05/2015
10.93
 127,500 11.14 11.14 10.90 0 5,000 -0.2
05/05/2015
11.14
 69,850 11.31 11.31 11.14 0 5,000 -0.2
04/05/2015
11.31
 107,500 11.41 11.52 11.21 60,000 10,000 1.7
27/04/2015
11.41
 58,200 11.48 11.55 11.31 0 0 0
24/04/2015
11.48
 78,800 11.55 11.55 11.21 0 10,000 -0.3
23/04/2015
11.55
 223,038 11.31 11.58 11.31 0 126,400 -4.2
22/04/2015
11.31
 334,200 11.14 11.31 11.14 0 175,000 -5.7
21/04/2015
11.14
 223,800 11.03 11.28 11.07 0 130,100 -4.2
20/04/2015
11.03
 38,604 11.00 11.17 11.00 0 20,000 -0.6
17/04/2015
11.00
 36,924 11.00 11.03 11.00 0 16,000 -0.5
16/04/2015
11.00
 104,900 11.00 11.00 10.93 0 72,100 -2.3
15/04/2015
11.00
 76,700 11.07 11.07 10.93 0 54,700 -1.7
14/04/2015
11.07
 35,200 11.10 11.14 11.07 0 33,600 -1.1
13/04/2015
11.10
 104,800 11.10 11.21 11.07 0 66,600 -2.2
10/04/2015
11.10
 41,704 11.10 11.14 11.10 0 18,000 -0.6
09/04/2015
11.10
 27,400 11.10 11.14 11.07 0 14,000 -0.5
08/04/2015
11.10
 75,800 11.10 11.14 11.10 0 51,000 -1.6
07/04/2015
11.10
 70,200 11.10 11.14 11.07 0 53,500 -1.7
06/04/2015
11.10
 102,900 11.03 11.14 11.03 33,700 72,400 -1.2
03/04/2015
11.03
 105,500 11.03 11.14 11.00 0 83,300 -2.7
02/04/2015
11.03
 64,520 11.00 11.07 10.97 0 47,400 -1.5
01/04/2015
11.00
 72,200 11.07 11.07 10.93 0 32,500 -1.0
31/03/2015
11.07
 46,380 11.10 11.10 11.03 0 13,000 -0.4
30/03/2015
11.10
 61,500 11.10 11.21 11.10 0 24,500 -0.8
27/03/2015
11.10
 55,400 11.03 11.24 11.03 0 12,800 -0.4
26/03/2015
11.03
 156,900 11.07 11.07 11.00 0 31,000 -1.0
25/03/2015
11.07
 42,900 11.07 11.17 11.00 0 25,000 -0.8
24/03/2015
11.07
 22,500 11.14 11.14 11.00 2,500 0 0.1
23/03/2015
11.14
 40,400 11.21 11.24 11.10 0 10,000 -0.3
20/03/2015
11.21
 76,200 11.17 11.21 11.17 0 46,200 -1.5
19/03/2015
11.17
 64,700 11.10 11.28 11.10 0 41,800 -1.4
18/03/2015
11.10
 32,600 11.07 11.10 11.00 0 7,000 -0.2
17/03/2015
11.07
 30,330 11.07 11.10 11.00 70,800 57,600 0.4
16/03/2015
11.07
 43,200 11.17 11.17 11.07 0 0 0
13/03/2015
11.17
 61,700 11.21 11.24 11.17 0 12,000 -0.4
12/03/2015
11.21
 24,700 11.21 11.21 11.21 0 12,000 -0.4
11/03/2015
11.21
 45,000 11.24 11.24 11.17 2,000 30,000 -0.9
10/03/2015
11.24
 124,300 11.24 11.24 11.21 0 0 0
09/03/2015
11.24
 49,250 11.24 11.41 11.21 0 19,400 -0.6
06/03/2015
11.24
 34,710 11.24 11.28 11.24 0 10,000 -0.3
05/03/2015
11.24
 46,300 11.21 11.28 11.21 0 0 0
04/03/2015
11.21
 24,100 11.17 11.21 11.14 0 0 0
03/03/2015
11.17
 50,620 11.10 11.28 11.10 73,400 70,000 0.1
02/03/2015
11.10
 17,250 11.07 11.17 11.03 0 0 0
27/02/2015
11.07
 32,900 11.14 11.14 11.03 1,000 0 0.0
26/02/2015
11.14
 105,600 11.17 11.17 11.00 1,000 0 0.0
25/02/2015
11.17
 51,100 11.28 11.28 11.00 5,000 25,000 -0.6
24/02/2015
11.28
 27,300 11.00 11.34 11.00 3,500 7,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |