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

20.20
-0.10
(-0.49%)
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
(2026-02-11) 		3.80 23.03% 29,311,800 264,200 3.6
16.50
20.30
20.20
2 tháng
(2026-01-12) 		3.80 23.03% 43,427,400 265,100 3.6
16.20
20.30
20.20
3 tháng
(2025-12-15) 		4.50 28.48% 46,896,200 279,900 3.8
15.50
20.30
20.20
6 tháng
(2025-09-15) 		1.30 6.84% 61,621,400 170,700 1.8
15.50
20.30
20.20
12 tháng
(2025-03-18) 		2.59 14.64% 205,669,000 243,487 2.4
12.03
22.06
20.20
24 tháng
(2024-03-25) 		1.84 9.95% 460,620,437 -536,113 -21.0
12.03
25.83
20.20
36 tháng
(2023-03-29) 		13.26 188.48% 638,282,195 657,007 -6.3
7.04
25.83
20.20
60 tháng
(2021-04-08) 		10.41 105.29% 1,111,397,285 608,181 -7.8
4.78
25.83
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |