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)
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
13/02/2015
11.00
 180,200 11.00 11.10 10.93 0 145,000 -4.6
12/02/2015
11.00
 163,900 10.90 11.28 10.93 65,100 121,000 -1.8
11/02/2015
10.90
 122,100 10.73 11.14 10.73 0 100,000 -3.2
10/02/2015
10.73
 232,610 10.79 10.86 10.69 0 100,000 -3.1
09/02/2015
10.79
 162,000 10.83 10.83 10.66 0 100,000 -3.1
06/02/2015
10.83
 103,040 10.79 11.00 10.79 0 100,000 -3.2
05/02/2015
10.79
 120,900 11.10 11.10 10.76 15,000 100,000 -2.7
04/02/2015
11.10
 140,800 11.10 11.21 11.00 50,900 100,000 -1.6
03/02/2015
11.10
 85,700 11.34 11.34 11.07 0 50,000 -1.6
02/02/2015
11.34
 58,800 11.55 11.55 11.34 0 20,000 -0.7
30/01/2015
11.55
 76,330 11.52 11.55 11.41 0 10,000 -0.3
29/01/2015
11.52
 34,328 11.34 11.52 11.34 0 6,000 -0.2
28/01/2015
11.34
 77,810 11.45 11.45 11.24 0 0 0
27/01/2015
11.45
 75,820 11.55 11.55 11.38 0 10,000 -0.3
26/01/2015
11.55
 100,100 11.58 11.65 11.48 0 5,000 -0.2
23/01/2015
11.58
 34,218 11.62 11.76 11.58 0 0 0
22/01/2015
11.62
 46,352 11.58 11.65 11.52 0 8,500 -0.3
21/01/2015
11.58
 135,700 11.55 11.79 11.58 0 79,300 -2.7
20/01/2015
11.55
 98,920 11.65 11.65 11.55 0 9,900 -0.3
19/01/2015
11.65
 116,460 11.72 11.79 11.55 0 6,000 -0.2
16/01/2015
11.72
 45,740 11.96 11.96 11.72 0 0 0
15/01/2015
11.96
 46,940 11.83 11.96 11.83 0 14,000 -0.5
14/01/2015
11.83
 144,602 12.00 12.03 11.76 0 16,300 -0.6
13/01/2015
12.00
 54,900 11.96 12.03 11.86 7,900 25,000 -0.6
12/01/2015
11.96
 147,415 12.17 12.17 11.96 0 5,000 -0.2
09/01/2015
12.17
 116,900 12.24 12.34 12.10 0 1,000 -0.0
08/01/2015
12.24
 128,130 12.27 12.41 12.13 1,400 10,000 -0.3
07/01/2015
12.27
 238,638 12.13 12.55 12.17 0 57,000 -2.1
06/01/2015
12.13
 115,900 12.13 12.17 12.03 5,900 35,000 -1.0
05/01/2015
12.13
 235,718 12.03 12.27 12.03 0 62,000 -2.2
31/12/2014
12.03
 207,700 11.86 12.17 11.89 0 43,600 -1.5
30/12/2014
11.86
 94,000 11.86 12.00 11.83 0 0 0
29/12/2014
11.86
 171,272 11.86 12.10 11.86 0 26,400 -0.9
26/12/2014
11.86
 90,440 11.89 11.89 11.79 0 0 0
25/12/2014
11.89
 95,320 11.89 11.96 11.89 0 10,000 -0.3
24/12/2014
11.89
 250,520 11.69 12.00 11.69 0 45,800 -1.6
23/12/2014
11.69
 110,300 11.62 11.69 11.52 0 44,500 -1.5

Chính sách bảo mật | Điều khoản sử dụng |