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)
04/12/2023
12.55
 719,800 12.28 12.64 12.28 5,000 0 0.1
01/12/2023
12.28
 559,300 11.73 12.28 11.91 138,300 0 0
30/11/2023
11.73
 496,600 12.28 12.55 11.73 0 0 0
29/11/2023
12.28
 571,000 12.19 12.64 12.28 0 0 0
28/11/2023
12.19
 309,600 12.28 12.37 12.01 0 0 0
27/11/2023
12.28
 332,900 12.37 12.73 12.19 0 0 0
24/11/2023
12.37
 968,800 12.19 12.37 11.64 0 0 0
23/11/2023
12.19
 1,090,600 12.73 13.01 12.19 0 0 0
22/11/2023
12.73
 1,432,100 12.64 13.01 12.55 0 0 0
21/11/2023
12.64
 1,191,200 12.28 12.73 12.19 0 0 0
20/11/2023
12.28
 759,700 12.28 12.73 11.82 0 0 0
17/11/2023
12.28
 778,700 12.37 12.55 12.01 0 0 0
16/11/2023
12.37
 1,937,200 11.64 12.64 11.55 0 26,700 -0.4
15/11/2023
11.64
 295,100 11.55 11.82 11.64 0 0 0
14/11/2023
11.55
 282,000 11.64 11.73 11.46 0 2,700 -0.0
13/11/2023
11.64
 187,900 11.73 11.82 11.55 0 0 0
10/11/2023
11.73
 622,100 11.91 11.91 11.64 37,600 0 0.5
09/11/2023
11.91
 525,000 11.91 12.19 11.73 21,800 0 0.3
08/11/2023
11.91
 591,900 11.55 11.91 11.37 12,200 0 0.2
07/11/2023
11.55
 340,500 11.46 11.73 11.28 6,800 0 0
06/11/2023
11.46
 178,900 11.46 11.64 11.28 0 0 0
03/11/2023
11.46
 182,800 11.46 11.64 11.37 0 0 0
02/11/2023
11.46
 388,500 11.10 11.55 10.82 0 25,800 -0.3
01/11/2023
11.10
 121,400 10.82 11.10 10.64 0 0 0
31/10/2023
10.82
 190,400 10.91 11.64 10.73 0 0 0
30/10/2023
10.91
 113,600 11.19 11.64 10.91 7,000 0 0.1
27/10/2023
11.19
 536,500 10.64 11.19 10.00 0 0 0
26/10/2023
10.64
 788,800 11.55 11.73 10.55 48 0 0.0
25/10/2023
11.55
 201,400 11.55 11.82 11.55 4 0 0.0
24/10/2023
11.55
 600,400 11.73 11.91 11.37 28 1,000 -0.0
23/10/2023
11.73
 360,200 12.19 12.28 11.64 0 0 0
20/10/2023
12.19
 680,500 11.82 12.19 11.37 0 0 0
19/10/2023
11.82
 416,500 12.19 12.28 11.64 0 0 0
18/10/2023
12.19
 1,120,900 12.37 12.73 11.55 0 0 0
17/10/2023
12.37
 566,800 12.91 12.91 12.19 0 5,220 -0.1
16/10/2023
12.91
 1,209,200 12.64 13.10 12.64 0 0 0
13/10/2023
12.64
 623,100 12.55 12.64 12.19 0 0 0
12/10/2023
12.55
 426,300 12.64 12.73 12.37 0 0 0
11/10/2023
12.64
 444,900 12.37 12.64 12.37 0 0 0
10/10/2023
12.37
 602,300 12.64 12.91 12.28 0 0 0
09/10/2023
12.64
 795,100 12.10 12.73 12.10 0 0 0
06/10/2023
12.10
 441,300 11.64 12.10 11.64 50,000 2,000 0.6
05/10/2023
11.64
 670,300 11.46 12.10 11.55 0 1,000 -0.0
04/10/2023
11.46
 407,700 11.10 11.82 10.91 0 0 0
03/10/2023
11.10
 514,300 11.64 11.64 11.10 0 0 0
02/10/2023
11.64
 271,700 11.64 12.01 11.64 0 0 0
29/09/2023
11.64
 236,200 11.64 11.91 11.55 0 0 0
28/09/2023
11.64
 386,500 11.46 11.73 11.28 2,000 0 0.0
27/09/2023
11.46
 532,100 11.37 11.46 10.91 0 1,800 -0.0
26/09/2023
11.37
 499,500 11.37 11.64 11.19 0 0 0
25/09/2023
11.37
 723,300 12.46 12.64 11.37 1,800 0 0.0
22/09/2023
12.46
 826,000 13.01 13.01 11.82 0 100 -0.0
21/09/2023
13.01
 521,000 13.01 13.19 12.91 51,700 0 0.7
20/09/2023
13.01
 318,900 12.73 13.19 12.73 0 0 0
19/09/2023
12.73
 562,600 12.73 13.01 12.19 0 2,000 0
18/09/2023
12.73
 337,200 12.73 12.91 12.55 0 2,500 -0.0
15/09/2023
12.73
 355,100 12.82 13.10 12.73 0 0 0
14/09/2023
12.82
 559,500 13.10 13.19 12.73 2,500 2,000 0.0
13/09/2023
13.10
 1,165,500 13.10 13.46 13.01 0 0 0
12/09/2023
13.10
 966,200 13.37 13.64 12.64 3,500 0 0.1
11/09/2023
13.37
 1,114,400 13.10 14.28 13.28 10,500 61 0.2
08/09/2023
13.10
 2,682,900 11.91 13.10 12.01 0 73 -0.0
07/09/2023
11.91
 436,900 12.01 12.10 11.73 1,600 0 0.0
06/09/2023
12.01
 710,400 11.82 12.19 11.73 0 0 0
05/09/2023
11.82
 267,700 11.73 11.91 11.64 0 0 0
31/08/2023
11.73
 602,300 11.46 11.82 11.37 0 0 0
30/08/2023
11.46
 350,300 11.46 11.55 11.28 0 0 0
29/08/2023
11.46
 122,700 11.55 11.64 11.37 0 0 0
28/08/2023
11.55
 402,600 11.19 11.64 11.19 0 0 0
25/08/2023
11.19
 164,100 10.91 11.19 10.91 0 0 0
24/08/2023
10.91
 146,600 10.82 11.10 10.82 0 0 0
23/08/2023
10.82
 89,100 10.91 11.10 10.82 0 0 0
22/08/2023
10.91
 148,700 10.91 10.91 10.64 35 2,000 -0.0
21/08/2023
10.91
 224,200 10.82 11.00 10.28 1 0 0.0
18/08/2023
10.82
 912,000 11.64 11.64 10.55 50 9,000 -0.1
17/08/2023
11.64
 313,000 11.73 11.73 11.64 0 0 0
16/08/2023
11.73
 319,000 11.82 11.91 11.64 0 0 0
15/08/2023
11.82
 342,200 11.82 12.01 11.82 0 0 0
14/08/2023
11.82
 452,100 11.64 12.01 11.64 0 0 0
11/08/2023: Cổ tức tiền mặt tỉ lệ: 6%
11/08/2023
11.64
 585,100 11.64 11.82 11.55 50 0 0.0
10/08/2023
11.64
 543,300 11.64 11.64 11.47 0 0 0
09/08/2023
11.64
 828,000 11.73 11.73 11.55 0 0 0
08/08/2023
11.73
 661,000 11.47 11.73 11.47 0 0 0
07/08/2023
11.47
 665,400 11.47 11.73 11.38 0 0 0
04/08/2023
11.47
 373,800 11.38 11.64 11.38 400 0 0.0
03/08/2023
11.38
 774,900 11.47 11.55 11.38 100 0 0.0
02/08/2023
11.47
 401,900 11.55 11.55 11.38 0 0 0
01/08/2023
11.55
 878,900 11.64 11.73 11.47 0 0 0
31/07/2023
11.64
 529,800 11.38 11.73 11.38 37 0 0.0
28/07/2023
11.38
 701,900 11.03 11.38 11.03 135,500 0 1.8
27/07/2023
11.03
 696,300 11.12 11.21 10.86 0 0 0
26/07/2023
11.12
 198,700 11.12 11.21 11.12 0 0 0
25/07/2023
11.12
 698,100 11.21 11.38 10.95 100 0 0.0
24/07/2023
11.21
 504,100 11.29 11.38 11.03 0 0 0
21/07/2023
11.29
 521,000 11.29 11.47 11.21 0 0 0
20/07/2023
11.29
 518,100 11.12 11.29 10.95 0 0 0
19/07/2023
11.12
 604,300 11.29 11.47 10.95 0 0 0
18/07/2023
11.29
 939,200 10.77 11.47 10.77 12,500 0 0.2
17/07/2023
10.77
 753,700 10.69 10.86 10.60 0 0 0
14/07/2023
10.69
 925,000 10.77 10.95 10.69 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |