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

16.20
-0.10
(-0.61%)
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)
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
13/07/2023
10.77
 455,900 10.69 10.86 10.60 0 0 0
12/07/2023
10.69
 882,700 10.42 10.77 10.42 0 0 0
11/07/2023
10.42
 498,000 10.42 10.51 10.16 0 0 0
10/07/2023
10.42
 918,200 10.16 10.60 10.16 0 0 0
07/07/2023
10.16
 1,008,600 9.82 10.25 9.64 0 37 -0.0
06/07/2023
9.82
 676,900 9.99 10.08 9.73 0 0 0
05/07/2023
9.99
 1,023,058 9.82 10.08 9.82 0 0 0
04/07/2023
9.82
 294,672 9.82 9.99 9.64 0 0 0
03/07/2023
9.82
 553,907 9.64 10.25 9.64 0 0 0
30/06/2023
9.64
 411,931 9.64 9.82 9.64 0 0 0
29/06/2023
9.64
 733,733 9.99 9.99 9.64 0 0 0
28/06/2023
9.99
 932,215 9.90 10.16 9.82 0 0 0
27/06/2023
9.90
 481,242 9.90 10.25 9.82 9,000 0 0.1
26/06/2023
9.90
 701,851 9.90 9.99 9.64 0 0 0
23/06/2023
9.90
 485,219 9.64 10.08 9.73 0 0 0
22/06/2023
9.64
 352,858 9.38 9.82 9.56 0 0 0
21/06/2023
9.38
 514,697 9.30 9.56 9.21 30 0 0.0
20/06/2023
9.30
 378,400 9.21 9.30 9.12 0 0 0
19/06/2023
9.21
 406,708 9.38 9.47 9.21 0 0 0
16/06/2023
9.38
 562,641 9.56 9.73 9.38 500 0 0.0
15/06/2023
9.56
 802,201 9.56 9.73 9.47 0 0 0
14/06/2023
9.56
 1,437,123 9.47 9.82 9.47 0 7 -0.0
13/06/2023
9.47
 503,016 9.56 9.73 9.30 0 0 0
12/06/2023
9.56
 459,300 9.21 9.64 9.30 0 0 0
09/06/2023
9.21
 201,500 9.21 9.30 9.12 500 0 0.0
08/06/2023
9.21
 950,596 9.56 9.64 9.21 0 1,200 -0.0
07/06/2023
9.56
 683,487 9.56 9.73 9.47 0 50 -0.0
06/06/2023
9.56
 461,777 9.73 9.73 9.47 0 8 -0.0
05/06/2023
9.73
 1,146,947 9.38 9.82 9.38 0 0 0
02/06/2023
9.38
 603,972 9.64 9.73 9.38 0 0 0
01/06/2023
9.64
 1,344,237 9.21 9.82 8.95 0 5,000 -0.1
31/05/2023
9.21
 738,100 9.12 9.47 9.12 0 0 0
30/05/2023
9.12
 1,147,369 9.03 9.38 9.03 0 1,110 -0.0
29/05/2023
9.03
 657,466 9.12 9.12 8.69 0 10 -0.0
26/05/2023
9.12
 462,702 8.86 9.12 8.86 0 23,002 -0.2
25/05/2023
8.86
 616,555 9.21 9.21 8.86 0 0 0
24/05/2023
9.21
 505,700 9.21 9.30 9.12 0 0 0
23/05/2023
9.21
 1,091,872 8.95 9.56 8.95 0 40 -0.0
22/05/2023
8.95
 602,986 8.77 9.03 8.77 0 30 -0.0
19/05/2023
8.77
 661,037 8.77 8.95 8.51 0 0 0
18/05/2023
8.77
 439,467 9.03 9.21 8.77 5,000 150 0.0
17/05/2023
9.03
 877,371 8.69 9.30 8.69 10,000 56 0.1
16/05/2023
8.69
 574,901 8.77 8.86 8.51 0 0 0
15/05/2023
8.77
 527,700 8.95 9.12 8.69 0 30 -0.0
12/05/2023
8.95
 424,600 8.95 9.12 8.86 0 5,860 -0.1
11/05/2023
8.95
 830,100 8.95 9.30 8.95 2,300 11,000 -0.1
10/05/2023
8.95
 260,960 8.86 9.12 8.77 0 30 -0.0
09/05/2023
8.86
 1,124,476 8.69 9.38 8.77 0 50 -0.0
08/05/2023
8.69
 2,019,041 7.91 8.69 7.91 0 10 -0.0
05/05/2023
7.91
 178,544 7.73 7.91 7.64 4,000 0 0.0
04/05/2023
7.73
 491,059 7.91 7.91 7.56 12,000 0 0.1
28/04/2023
7.91
 297,112 7.82 7.99 7.73 0 0 0
27/04/2023
7.82
 430,500 7.73 8.08 7.73 0 0 0
26/04/2023
7.73
 504,332 7.64 7.82 7.56 5,000 0 0.0
25/04/2023
7.64
 467,490 7.99 7.99 7.64 1,000 0 0.0
24/04/2023
7.99
 392,422 8.08 8.25 7.82 0 0 0
21/04/2023
8.08
 1,356,186 7.47 8.17 7.47 11,000 0 0.1
20/04/2023
7.47
 134,010 7.38 7.47 7.38 0 0 0
19/04/2023
7.38
 251,400 7.38 7.56 7.30 0 0 0
18/04/2023
7.38
 203,200 7.30 7.38 7.30 0 0 0
17/04/2023
7.30
 290,210 7.47 7.47 7.30 0 0 0
14/04/2023
7.47
 313,230 7.73 7.82 7.47 0 0 0
13/04/2023
7.73
 397,401 7.64 7.82 7.64 0 0 0
12/04/2023
7.64
 222,600 7.56 7.64 7.47 0 0 0
11/04/2023
7.56
 201,627 7.56 7.64 7.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |