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

16
-0.30
(-1.84%)
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) 		0.50 3.18% 11,125,900 2,000 0.0
15.50
17.90
16.30
2 tháng
(2025-11-28) 		-0.30 -1.82% 14,564,500 -32,100 -0.5
15.50
17.90
16.30
3 tháng
(2025-10-29) 		-0.70 -4.14% 20,279,800 -80,000 -1.4
15.50
17.90
16.30
6 tháng
(2025-07-31) 		-4 -19.80% 63,647,400 -844,600 -16.6
15.50
21
16.30
12 tháng
(2025-02-03) 		-1.60 -9% 190,241,617 -84,714 -1.5
12.03
22.06
16.30
24 tháng
(2024-02-07) 		0.47 2.96% 457,705,490 -877,713 -26.3
12.03
25.83
16.30
36 tháng
(2023-02-13) 		9.51 142.18% 610,124,596 377,537 -10.1
6.69
25.83
16.30
60 tháng
(2021-02-22) 		9.30 134.88% 1,102,442,649 304,806 -11.9
4.78
25.83
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
21.31
 1,458,696 20.74 21.31 20.45 105,200 19,200 1.9
12/11/2024
20.74
 921,445 20.74 21.02 20.64 900 65,300 -1.4
11/11/2024
20.74
 1,263,025 19.98 20.74 19.89 39,200 600 0.8
08/11/2024
19.98
 294,361 19.89 19.98 19.70 14,300 300 0.3
07/11/2024
19.89
 291,302 20.17 20.17 19.89 22,700 3,100 0.4
06/11/2024
20.07
 260,669 19.70 20.17 19.70 0 0 0
05/11/2024
19.79
 307,362 19.89 19.89 19.70 25,900 5,200 0.4
04/11/2024
19.89
 663,493 19.98 19.98 19.41 9,900 39,200 -0.6
01/11/2024
19.89
 663,914 19.98 20.17 19.79 9,000 69,600 -1.3
31/10/2024
20.17
 265,494 20.26 20.26 20.07 24,900 1,600 0.5
30/10/2024
20.26
 346,275 20.64 20.74 20.17 100 23,300 -0.5
29/10/2024
20.55
 1,001,889 19.89 20.74 19.89 100,100 0 2.2
28/10/2024
19.79
 220,712 17.90 20.17 17.90 0 12,400 -0.3
25/10/2024
19.89
 472,172 19.89 19.98 19.70 0 65,400 -1.4
24/10/2024
19.89
 626,775 19.79 20.36 19.70 0 94,500 -2.0
23/10/2024
20.26
 265,168 20.36 20.45 20.17 0 71,600 -1.5
22/10/2024
20.36
 1,155,720 19.98 20.45 19.70 111,000 220,900 -2.3
21/10/2024
19.98
 299,058 20.45 20.45 19.98 0 1,800 -0.0
18/10/2024
20.26
 358,670 20.26 20.55 19.98 100 1,500 -0.0
17/10/2024
20.26
 476,963 20.36 20.36 19.70 29,500 47,200 -0.4
16/10/2024
19.98
 352,912 20.17 20.36 19.98 0 0 0
15/10/2024
20.17
 675,155 20.64 20.64 20.07 24,500 11,000 0.3
14/10/2024
20.64
 258,596 20.83 20.83 20.55 300 13,100 -0.3
11/10/2024
20.64
 333,972 20.83 20.93 20.45 1,200 14,100 -0.3
10/10/2024
20.83
 318,888 20.74 21.02 20.74 0 38,300 -0.8
09/10/2024
20.74
 541,505 20.55 20.83 20.36 35,000 15,200 0.4
08/10/2024
20.36
 530,662 20.55 20.74 20.36 3,600 188,200 -4.0
07/10/2024
20.55
 405,913 20.83 21.02 19.89 12,500 15,500 -0.1
04/10/2024
20.64
 954,148 21.12 21.21 20.64 200 42,400 -0.9
03/10/2024
21.12
 1,099,109 21.59 21.68 21.12 0 7,000 -0.2
02/10/2024
21.49
 682,330 21.59 21.78 21.40 0 22,000 -0.5
01/10/2024
21.59
 831,001 21.59 21.97 21.59 7,100 0 0.2
30/09/2024
21.78
 831,637 21.87 22.16 21.49 0 75,200 -1.7
27/09/2024
21.87
 1,807,844 21.87 22.35 21.68 0 200 -0.0
26/09/2024
21.78
 1,191,238 22.44 22.44 21.78 0 3,100 -0.1
25/09/2024
22.16
 1,303,523 22.06 22.54 21.97 109,600 3,300 2.5
24/09/2024
22.06
 465,602 21.97 22.16 21.87 0 29,400 -0.7
23/09/2024
21.97
 903,708 21.87 22.35 21.68 3,400 14,900 -0.3
20/09/2024
21.78
 1,322,217 21.68 22.44 21.68 2,100 207,900 -4.8
19/09/2024
21.59
 476,150 21.68 21.87 21.49 0 10,600 -0.2
18/09/2024
21.68
 619,227 21.87 21.97 21.68 500 0 0.0
17/09/2024
21.87
 676,407 21.31 21.87 21.31 3,600 300 0.1
16/09/2024
21.68
 991,973 21.97 22.25 21.49 13,300 36,100 -0.5
13/09/2024
21.78
 384,565 21.78 21.87 21.59 0 44,800 -1.0
12/09/2024
21.78
 1,216,834 21.21 22.06 21.21 500 0 0.0
11/09/2024
21.21
 817,414 21.12 21.31 20.74 45,700 1,500 1.0
10/09/2024
21.12
 1,267,319 21.68 21.87 21.02 45,900 300,000 -5.7
09/09/2024
21.59
 636,796 21.97 22.06 21.49 0 0 0
06/09/2024
21.87
 868,942 21.68 22.06 21.49 6,200 96,500 -2.1
05/09/2024
21.68
 1,779,838 22.35 22.54 21.59 0 246,500 -5.7
04/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
04/09/2024
22.25
 1,864,397 23.39 23.67 22.25 800 184,000 -4.4
30/08/2024
23.01
 1,781,388 22.74 23.28 22.74 19,800 24,000 -0.1
29/08/2024
22.74
 968,092 22.92 23.10 22.65 0 180,700 -4.5
28/08/2024
22.92
 1,319,238 23.28 23.37 22.74 27,900 224,000 -4.9
27/08/2024
23.28
 992,653 23.10 23.46 22.92 30,300 31,200 -0.0
26/08/2024
23.10
 1,401,623 23.65 23.92 22.92 22,900 124,300 -2.7
23/08/2024
23.65
 1,066,817 23.92 23.92 23.56 68,600 35,700 0.9
22/08/2024
23.83
 923,306 24.19 24.28 23.65 0 12,700 -0.3
21/08/2024
24.19
 2,379,214 23.65 24.46 23.46 126,700 23,600 2.7
20/08/2024
23.46
 1,247,679 23.65 23.83 23.28 6,600 46,900 -1.0
19/08/2024
23.56
 1,654,569 23.28 23.92 23.10 82,000 65,600 0.4
16/08/2024
23.28
 1,437,014 22.37 23.37 22.19 24,300 67,000 -1.1
15/08/2024
22.19
 1,489,593 22.83 22.83 21.92 37,200 46,700 -0.2
14/08/2024
22.83
 2,521,074 23.19 24.28 22.83 106,600 145,200 -1.0
13/08/2024
23.19
 1,427,830 23.01 23.56 22.74 29,800 178,100 -3.8
12/08/2024
23.01
 1,743,563 22.10 23.37 21.83 95,600 101,200 -0.2
09/08/2024
22.10
 840,555 21.74 22.28 21.65 27,800 5,200 0.5
08/08/2024
21.65
 908,227 22.37 22.37 21.46 0 112,600 -2.7
07/08/2024
22.37
 1,576,036 21.92 22.37 21.10 97,600 132,600 -0.8
06/08/2024
21.92
 1,063,283 21.01 22.10 21.01 56,800 78,700 -0.5
05/08/2024
21.01
 1,783,580 22.74 22.74 20.83 64,500 101,200 -0.9
02/08/2024
22.65
 1,160,329 20.92 22.74 20.92 71,500 103,100 -0.8
01/08/2024
21.55
 2,075,467 22.56 22.74 20.92 184,200 34,000 3.6
31/07/2024
22.56
 1,043,322 23.46 23.46 22.56 2,900 123,100 -3.1
30/07/2024
23.46
 1,610,384 23.56 23.83 22.65 18,900 218,400 -5.1
29/07/2024
23.65
 1,758,676 22.56 23.92 22.56 0 142,500 -3.7
26/07/2024
22.56
 860,341 22.37 22.74 22.10 0 0 0
25/07/2024
22.37
 1,358,995 22.28 22.92 21.65 38,000 146,100 -2.7
24/07/2024
22.10
 1,574,038 20.74 22.37 20.55 138,100 102,000 0.8
23/07/2024
20.74
 2,091,407 21.83 22.37 20.55 79,700 832,600 -17.9
22/07/2024
21.83
 1,848,568 23.65 23.65 21.55 52,800 62,100 -0.2
19/07/2024
23.37
 1,009,358 24.28 24.37 23.01 8,400 86,500 -2.0
18/07/2024
24.19
 1,560,668 22.28 24.19 22.19 70,200 74,000 -0.1
17/07/2024
22.19
 4,312,966 24.65 25.01 22.19 189,500 110,800 2.0
16/07/2024
24.65
 2,371,069 25.83 26.10 24.56 133,800 38,600 2.6
15/07/2024
25.74
 1,255,607 25.92 26.37 25.37 80,600 81,100 -0.0
12/07/2024
25.56
 1,122,134 25.28 25.83 25.01 162,200 0 4.5
11/07/2024
25.28
 1,609,422 25.92 26.56 25.19 94,000 55,000 1.1
10/07/2024
25.83
 3,861,546 26.01 27.74 25.28 240,200 112,600 3.6
09/07/2024
25.74
 4,015,841 23.46 25.74 23.46 71,000 8,800 1.7
08/07/2024
23.46
 2,977,908 21.46 23.46 21.37 51,600 3,700 1.2
05/07/2024
21.37
 2,027,369 20.65 21.65 20.65 212,100 2,000 4.9
04/07/2024
20.65
 453,371 20.55 20.83 20.46 0 17,800 -0.4
03/07/2024
20.46
 511,477 20.37 21.01 20.37 8,700 57,100 -1.1
02/07/2024
20.28
 454,639 20.28 20.46 20.19 0 135,100 -3.0
01/07/2024
20.28
 1,107,101 20.55 20.65 19.83 12,300 2,400 0.2
28/06/2024
20.46
 658,075 21.65 21.65 20.46 17,900 300 0.4
27/06/2024
21.37
 1,918,211 20.83 22.01 20.65 118,400 25,000 2.2
26/06/2024
20.83
 625,785 20.92 20.92 20.46 0 102,100 -2.3
25/06/2024
20.92
 388,696 20.83 21.01 20.46 1,400 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |