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
(2025-11-04) 		-0.20 -1.19% 5,064,100 -78,200 -1.3
16.50
17.40
16.70
2 tháng
(2025-10-06) 		-1.30 -7.26% 10,352,000 34,700 0.6
16.50
18.10
16.70
3 tháng
(2025-09-05) 		-2.40 -12.63% 16,544,800 -97,400 -1.9
16.50
19
16.70
6 tháng
(2025-06-09) 		-3.38 -16.92% 106,076,400 -834,000 -18.5
16.50
22.06
16.70
12 tháng
(2024-12-09) 		-3.85 -18.84% 205,653,340 -59,013 -1.5
12.03
22.06
16.70
24 tháng
(2023-12-15) 		3.50 26.75% 479,116,321 -373,513 -18.5
12.03
25.83
16.70
36 tháng
(2022-12-20) 		9.48 133.02% 603,130,289 413,737 -9.5
6.25
25.83
16.70
60 tháng
(2020-12-30) 		9.87 146.62% 1,098,684,777 342,606 -11.3
4.78
25.83
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
20.83
 1,433,029 21.55 21.55 20.55 14,200 105,900 -2.1
21/06/2024
21.55
 1,424,781 21.19 21.83 21.19 119,900 1,200 2.8
20/06/2024
21.10
 487,754 21.10 21.19 20.65 6,500 0 0.1
19/06/2024
21.10
 1,548,233 20.83 21.74 20.46 94,300 0 2.2
18/06/2024
20.83
 518,152 19.83 20.83 19.83 12,700 0 0.3
17/06/2024
20.10
 821,532 20.46 20.65 20.10 0 37,800 -0.8
14/06/2024
20.46
 1,340,683 21.01 21.10 20.46 0 66,400 -1.5
13/06/2024
21.01
 417,690 21.28 21.37 20.83 0 17,200 -0.4
12/06/2024
21.10
 475,634 21.19 21.28 20.65 0 9,300 -0.2
11/06/2024
21.10
 1,278,230 20.92 21.46 20.83 98,300 0 2.3
10/06/2024
20.92
 547,367 20.92 21.01 20.37 0 0 0
07/06/2024
20.92
 884,339 20.37 20.92 20.28 0 0 0
06/06/2024
20.28
 1,033,249 20.37 20.65 19.83 0 146,500 -3.3
05/06/2024
20.37
 1,295,637 20.92 21.10 20.37 5,500 25,600 -0.5
04/06/2024
20.83
 799,923 21.37 21.65 20.74 25,600 11,900 0.3
03/06/2024
21.28
 2,428,586 20.55 21.92 20.55 112,900 47,600 1.5
31/05/2024
20.55
 961,670 20.10 20.65 19.92 20,300 5,400 0.3
30/05/2024
20.10
 1,089,615 20.10 20.10 19.46 27,300 64,300 -0.8
29/05/2024
20.10
 1,515,806 20.10 20.83 20.01 69,200 58,700 0.2
28/05/2024
20.10
 448,683 20.37 20.37 19.92 5,400 5,600 -0.0
27/05/2024
20.10
 598,965 19.55 20.10 19.46 29,300 3,200 0.6
24/05/2024
19.55
 2,470,277 18.55 20.83 18.55 72,200 92,600 -0.5
23/05/2024
20.55
 853,276 20.83 20.83 20.10 14,400 14,300 -0.0
22/05/2024
20.55
 1,282,586 20.46 21.19 20.10 22,900 86,900 -1.5
21/05/2024
20.46
 2,047,901 20.19 20.55 19.74 94,200 51,700 0.9
20/05/2024
20.01
 931,567 19.74 20.46 19.74 16,000 33,700 -0.4
17/05/2024
19.74
 1,190,903 21.10 21.10 19.64 5,300 3,000 0.1
16/05/2024
20.01
 930,707 21.37 21.37 19.83 0 92,500 -2.0
15/05/2024
20.10
 1,975,398 19.55 20.28 19.46 182,900 11,200 3.8
14/05/2024
19.46
 767,055 19.64 19.83 19.28 100 94,500 -2.0
13/05/2024
19.55
 1,324,203 19.10 19.55 18.74 36,300 65,200 -0.6
10/05/2024
18.92
 1,188,696 19.28 19.28 18.55 55,600 25,300 0.6
09/05/2024
19.28
 1,295,682 19.55 20.01 19.19 10,000 136,900 -2.7
08/05/2024
19.37
 1,828,338 18.74 19.74 18.19 157,100 74,200 1.7
07/05/2024
18.64
 1,202,279 18.46 18.74 18.28 171,400 110,700 1.2
06/05/2024
18.37
 1,309,714 17.64 18.37 17.46 141,000 18,000 2.4

Chính sách bảo mật | Điều khoản sử dụng |