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

14.40
-0.10
(-0.69%)
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
(2026-05-13) 		-1.30 -8.23% 4,618,600 14,900 0
14.40
16
14.40
2 tháng
(2026-04-13) 		-2.80 -16.18% 12,447,900 -41,500 0
14.40
17.30
14.40
3 tháng
(2026-03-16) 		-3.90 -21.20% 33,222,300 -691,400 -12.8
14.40
18.70
14.40
6 tháng
(2025-12-15) 		-1.30 -8.23% 84,788,600 -227,100 -5.3
14.40
20.30
14.40
12 tháng
(2025-06-17) 		-7.56 -34.28% 183,464,400 -798,900 -17.8
14.40
22.06
14.40
24 tháng
(2024-06-24) 		-6.33 -30.38% 423,825,113 -3,481,313 -80.3
12.03
25.83
14.40
36 tháng
(2023-06-28) 		4.51 45.14% 640,976,737 137,330 -15.5
9.64
25.83
14.40
60 tháng
(2021-07-08) 		3.03 26.44% 1,100,313,775 150,381 -16.3
4.78
25.83
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2012
6.70
 115,400 6.72 6.72 6.68 11,000 0 0.3
22/10/2012
6.72
 140,000 6.75 6.75 6.68 30,100 0 0.8
19/10/2012
6.75
 133,600 6.72 6.92 6.70 50,700 0 1.4
18/10/2012
6.72
 134,600 6.75 6.77 6.70 57,000 0 1.6
17/10/2012
6.75
 105,000 6.80 6.80 6.75 31,000 0 0.9
16/10/2012
6.80
 135,500 6.75 6.82 6.75 15,000 0 0.4
15/10/2012
6.75
 42,000 6.77 6.80 6.72 22,800 0 0.6
12/10/2012
6.77
 113,200 6.82 6.82 6.75 60,000 0 1.7
11/10/2012
6.82
 189,900 6.82 6.89 6.77 20,000 0 0.6
10/10/2012
6.82
 90,100 6.77 6.82 6.72 1,500 0 0.0
09/10/2012
6.77
 93,700 6.82 6.82 6.75 21,200 0 0.6
08/10/2012
6.82
 123,600 6.77 6.85 6.77 18,000 0 0.5
05/10/2012
6.77
 39,100 6.77 6.80 6.75 12,000 0 0.3
04/10/2012
6.77
 134,600 6.77 6.77 6.72 19,200 0 0.5
03/10/2012
6.77
 114,900 6.80 6.82 6.75 11,000 0 0.3
02/10/2012
6.80
 107,000 6.72 6.82 6.70 0 0 0
01/10/2012
6.72
 89,400 6.75 6.75 6.70 17,600 0 0.5
28/09/2012
6.75
 39,700 6.75 6.77 6.72 12,300 0 0.3
27/09/2012
6.75
 121,500 6.82 6.82 6.75 54,200 0 1.5
26/09/2012
6.82
 64,200 6.75 6.85 6.75 9,000 0 0.3
25/09/2012
6.75
 72,600 6.77 6.85 6.75 16,100 0 0.5
24/09/2012
6.77
 31,100 6.82 6.82 6.77 7,000 0 0.2
21/09/2012
6.82
 44,200 6.80 6.87 6.80 9,000 0 0.3
20/09/2012
6.80
 68,100 6.87 6.87 6.77 24,000 0 0.7
19/09/2012
6.87
 84,500 6.82 6.87 6.75 27,000 0 0.8
18/09/2012
6.82
 116,000 6.89 6.99 6.80 43,900 0 1.2
17/09/2012
6.89
 80,800 7.02 7.02 6.89 24,000 0 0.7
14/09/2012
7.02
 107,900 7.02 7.09 6.94 0 0 0
13/09/2012
7.02
 59,900 6.82 7.02 6.80 3,400 0 0.1
12/09/2012
6.82
 102,800 6.80 6.97 6.80 16,500 0 0.5
11/09/2012
6.80
 22,900 6.80 6.85 6.65 1,100 0 0.0
10/09/2012
6.80
 149,200 6.99 7.14 6.72 30,400 0 0.9
07/09/2012
6.99
 93,800 6.97 7.02 6.87 11,600 0 0.3
06/09/2012
6.97
 73,900 7.18 7.26 6.97 9,000 0 0.3
05/09/2012
7.18
 383,200 6.99 7.21 6.87 8,000 8,000 -0.0
04/09/2012
6.99
 196,700 6.85 7.02 6.82 12,400 0 0.4
31/08/2012
6.85
 327,700 6.72 6.97 6.68 60,800 0 1.7
30/08/2012
6.72
 101,600 6.70 6.80 6.60 21,100 0 0.6
29/08/2012
6.70
 155,900 6.51 6.75 6.53 36,200 4,000 0.9
28/08/2012
6.51
 131,100 6.51 6.56 6.39 51,900 0 1.4
27/08/2012
6.51
 129,300 6.58 6.58 6.36 108,500 0 2.9
24/08/2012
6.58
 101,900 6.14 6.58 6.05 59,500 0 1.6
23/08/2012
6.14
 275,600 6.58 6.58 6.12 60,400 0 1.6
22/08/2012
6.58
 82,300 6.41 6.63 6.31 0 0 0
21/08/2012
6.41
 377,600 6.85 6.85 6.39 57,500 0 1.5
20/08/2012
6.85
 94,000 6.72 6.89 6.75 1,500 0 0.0
17/08/2012
6.72
 36,100 6.70 6.75 6.65 0 0 0
16/08/2012
6.70
 46,100 6.65 6.70 6.56 29,900 0 0.8
15/08/2012
6.65
 21,000 6.65 6.65 6.56 0 0 0
14/08/2012
6.65
 31,400 6.60 6.65 6.53 2,500 0 0.1
13/08/2012
6.60
 40,100 6.70 6.70 6.51 7,600 0 0.2
10/08/2012
6.70
 21,300 6.72 6.77 6.63 2,000 0 0.1
09/08/2012
6.72
 125,900 6.68 6.82 6.68 26,800 0 0.7
08/08/2012
6.68
 48,600 6.60 6.68 6.60 21,200 0 0.6
07/08/2012
6.60
 115,900 6.60 6.68 6.53 47,500 0 1.3
06/08/2012
6.60
 111,000 6.41 6.70 6.46 7,300 0 0.2
03/08/2012
6.41
 26,300 6.39 6.46 6.31 0 0 0
02/08/2012
6.39
 28,900 6.39 6.43 6.36 4,000 0 0.1
01/08/2012
6.39
 51,400 6.41 6.41 6.24 0 0 0
31/07/2012
6.41
 46,400 6.34 6.53 6.34 0 0 0
30/07/2012
6.34
 88,500 6.46 6.46 6.24 0 0 0
27/07/2012
6.46
 58,000 6.51 6.53 6.34 0 0 0
26/07/2012
6.51
 63,700 6.53 6.70 6.43 0 0 0
25/07/2012
6.53
 77,000 6.58 6.60 6.43 0 0 0
24/07/2012
6.58
 115,000 6.82 6.82 6.43 0 0 0
23/07/2012
6.82
 256,400 6.72 7.09 6.72 0 0 0
20/07/2012
6.72
 196,700 6.82 6.94 6.65 0 0 0
19/07/2012
6.82
 265,300 6.39 6.82 6.39 0 0 0
18/07/2012
6.39
 178,500 6.19 6.43 6.10 0 0 0
17/07/2012
6.19
 127,000 5.95 6.22 5.95 0 0 0
16/07/2012
5.95
 25,400 6.00 6.02 5.90 0 0 0
13/07/2012
6.00
 42,900 5.88 6.05 5.78 0 0 0
12/07/2012
5.88
 15,200 5.81 5.88 5.81 0 0 0
11/07/2012
5.81
 2,400 5.81 5.85 5.81 0 0 0
10/07/2012
5.81
 11,200 5.68 5.81 5.66 0 0 0
09/07/2012
5.68
 28,200 5.61 5.68 5.59 0 0 0
06/07/2012
5.61
 17,100 5.71 5.90 5.61 0 0 0
05/07/2012
5.71
 48,400 5.56 5.71 5.49 0 0 0
04/07/2012
5.56
 24,300 5.64 5.64 5.54 0 0 0
03/07/2012
5.64
 63,600 5.61 5.66 5.54 0 0 0
02/07/2012
5.61
 14,700 5.88 5.88 5.61 0 0 0
29/06/2012
5.88
 23,500 5.88 5.90 5.81 0 0 0
28/06/2012
5.88
 24,400 5.76 5.90 5.78 0 0 0
27/06/2012
5.76
 3,300 5.68 5.88 5.64 0 0 0
26/06/2012
5.68
 49,300 5.49 5.68 5.49 3,600 0 0.1
25/06/2012
5.49
 48,800 5.93 5.93 5.47 0 0 0
22/06/2012
5.93
 47,100 5.93 5.93 5.73 0 0 0
21/06/2012
5.93
 9,700 6.00 6.00 5.90 0 0 0
20/06/2012
6.00
 9,700 6.00 6.00 5.93 0 0 0
19/06/2012
6.00
 16,700 6.07 6.07 6.00 0 0 0
18/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
18/06/2012
6.07
 68,600 6.03 6.17 6.05 0 0 0
15/06/2012
6.03
 133,200 6.01 6.12 5.97 0 0 0
14/06/2012
6.01
 51,400 5.99 6.01 5.87 0 0 0
13/06/2012
5.99
 32,000 6.05 6.05 5.97 0 0 0
12/06/2012
6.05
 29,500 6.20 6.24 6.03 0 0 0
11/06/2012
6.20
 49,900 6.16 6.30 6.14 0 0 0
08/06/2012
6.16
 98,400 6.34 6.44 6.14 0 0 0
07/06/2012
6.34
 213,800 5.95 6.34 6.05 0 0 0
06/06/2012
5.95
 9,800 5.85 5.95 5.75 0 0 0
05/06/2012
5.85
 29,100 5.70 5.85 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |