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)
11/11/2022
5.73
 201,465 5.73 5.99 5.56 0 0 0
10/11/2022
5.73
 383,109 6.17 6.25 5.56 0 0 0
09/11/2022
6.17
 109,700 5.99 6.34 5.47 0 0 0
08/11/2022
5.99
 288,100 6.17 6.34 5.56 0 0 0
07/11/2022
6.17
 243,400 6.78 6.95 6.17 0 0 0
04/11/2022
6.78
 259,900 7.21 7.21 6.78 100 0 0.0
03/11/2022
7.21
 141,900 7.04 7.21 6.95 0 0 0
02/11/2022
7.04
 178,410 7.30 7.38 7.04 0 0 0
01/11/2022
7.30
 99,420 7.30 7.47 7.12 0 0 0
31/10/2022
7.30
 147,938 7.30 7.38 6.95 0 0 0
28/10/2022
7.30
 172,688 7.12 7.56 7.21 0 0 0
27/10/2022
7.12
 182,608 7.04 7.47 6.86 0 0 0
26/10/2022
7.04
 383,100 6.78 7.12 6.17 0 0 0
25/10/2022
6.78
 449,900 7.30 7.56 6.78 0 0 0
24/10/2022
7.30
 312,550 7.82 8.17 7.30 0 0 0
21/10/2022
7.82
 328,300 8.51 8.69 7.82 0 0 0
20/10/2022
8.51
 76,500 8.69 8.77 8.51 0 0 0
19/10/2022
8.69
 203,000 8.60 8.69 8.51 0 0 0
18/10/2022
8.60
 194,727 8.51 8.95 8.51 0 0 0
17/10/2022
8.51
 194,532 8.60 8.60 8.34 0 0 0
14/10/2022
8.60
 208,360 8.60 8.86 8.60 0 0 0
13/10/2022
8.60
 198,956 8.69 8.86 8.43 0 0 0
12/10/2022
8.69
 300,515 8.08 8.77 8.08 0 0 0
11/10/2022
8.08
 268,305 8.69 8.95 8.08 0 0 0
10/10/2022
8.69
 382,561 8.08 8.86 7.82 0 1,400 -0.0
07/10/2022
8.08
 474,548 8.86 8.95 7.99 0 0 0
06/10/2022
8.86
 263,911 9.21 9.30 8.77 0 0 0
05/10/2022
9.21
 163,300 8.86 9.38 9.03 0 0 0
04/10/2022
8.86
 342,421 9.56 9.82 8.77 0 0 0
03/10/2022
9.56
 265,800 10.25 10.25 9.56 0 0 0
30/09/2022
10.25
 476,199 10.25 10.25 9.64 0 0 0
29/09/2022
10.25
 211,100 10.25 10.60 10.25 0 0 0
28/09/2022
10.25
 389,720 10.42 10.51 10.25 100 0 0.0
27/09/2022
10.42
 222,969 10.25 10.60 10.25 0 0 0
26/09/2022
10.25
 506,426 10.86 10.86 10.16 0 0 0
23/09/2022
10.86
 295,269 10.86 11.12 10.86 0 0 0
22/09/2022
10.86
 393,758 10.86 11.03 10.60 0 0 0
21/09/2022
10.86
 123,257 10.86 10.95 10.69 0 0 0
20/09/2022
10.86
 308,950 10.69 10.86 10.51 0 0 0
19/09/2022
10.69
 624,344 11.21 11.21 10.60 100 0 0.0
16/09/2022
11.21
 835,364 11.38 11.47 11.12 0 0 0
15/09/2022
11.38
 373,601 11.21 11.64 10.86 0 0 0
14/09/2022
11.21
 599,387 11.47 11.47 11.12 100 0 0.0
13/09/2022
11.47
 568,931 11.55 11.64 11.29 300 0 0.0
12/09/2022
11.55
 550,106 11.55 11.73 11.55 0 0 0
09/09/2022
11.55
 452,973 11.55 11.64 11.21 0 0 0
08/09/2022
11.55
 871,934 11.38 11.73 11.29 0 2,000 -0.0
07/09/2022
11.38
 1,206,710 12.08 12.25 11.38 0 0 0
06/09/2022
12.08
 1,422,553 12.42 12.77 12.08 0 0 0
05/09/2022
12.42
 898,100 12.51 12.94 12.42 0 0 0
31/08/2022
12.51
 626,750 12.42 12.60 12.34 0 0 0
30/08/2022
12.42
 1,097,700 12.60 13.12 12.42 0 1,000 -0.0
29/08/2022
12.60
 2,169,129 12.34 12.77 11.99 0 0 0
26/08/2022
12.34
 831,008 12.86 13.03 12.34 0 0 0
25/08/2022
12.86
 2,358,117 12.16 13.03 12.16 0 0 0
24/08/2022
12.16
 1,544,516 11.73 12.34 11.73 7,000 0 0.1
23/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/08/2022
11.73
 314,300 11.47 11.73 11.47 0 0 0
22/08/2022
11.47
 486,015 11.47 11.63 11.30 0 59 -0.0
19/08/2022
11.47
 641,200 11.80 12.05 11.47 0 0 0
18/08/2022
11.80
 747,900 11.72 11.88 11.55 0 0 0
17/08/2022
11.72
 597,982 11.97 12.13 10.80 3,000 0 0.0
16/08/2022
11.97
 1,232,433 11.63 12.13 11.63 0 0 0
15/08/2022
11.63
 991,911 11.47 11.88 11.38 0 0 0
12/08/2022
11.47
 532,000 11.22 11.47 11.22 0 0 0
11/08/2022
11.22
 951,907 11.47 11.72 11.22 0 0 0
10/08/2022
11.47
 661,101 11.72 11.72 11.47 0 0 0
09/08/2022
11.72
 730,933 11.72 11.88 11.55 0 0 0
08/08/2022
11.72
 1,759,857 11.05 11.72 11.14 0 0 0
05/08/2022
11.05
 687,523 10.97 11.22 10.80 0 0 0
04/08/2022
10.97
 663,726 11.14 11.38 10.97 0 0 0
03/08/2022
11.14
 1,112,715 10.72 11.22 10.72 0 0 0
02/08/2022
10.72
 631,600 10.55 10.89 10.55 0 0 0
01/08/2022
10.55
 364,034 10.47 10.55 10.39 0 1,100 -0.0
29/07/2022
10.47
 338,449 10.55 10.72 10.22 0 0 0
28/07/2022
10.55
 342,903 10.47 10.80 10.55 0 0 0
27/07/2022
10.47
 271,507 10.39 10.47 10.30 0 0 0
26/07/2022
10.39
 281,600 10.47 10.64 10.30 0 0 0
25/07/2022
10.47
 251,300 10.80 10.89 10.47 0 0 0
22/07/2022
10.80
 312,203 10.64 10.89 10.64 0 0 0
21/07/2022
10.64
 567,540 10.89 11.22 10.64 0 0 0
20/07/2022
10.89
 521,100 10.72 10.97 10.72 0 0 0
19/07/2022
10.72
 426,200 10.80 10.89 10.39 0 0 0
18/07/2022
10.80
 309,663 10.72 11.05 10.72 0 0 0
15/07/2022
10.72
 297,840 10.97 11.14 10.72 0 0 0
14/07/2022
10.97
 717,522 10.55 11.14 10.30 0 0 0
13/07/2022
10.55
 643,826 10.22 10.72 10.22 0 0 0
12/07/2022
10.22
 326,300 10.05 10.30 10.05 0 0 0
11/07/2022
10.05
 235,200 10.30 10.30 9.97 0 0 0
08/07/2022
10.30
 232,500 9.97 10.30 10.05 0 0 0
07/07/2022
9.97
 449,400 9.81 10.30 9.64 0 0 0
06/07/2022
9.81
 559,200 10.22 10.22 9.81 0 0 0
05/07/2022
10.22
 457,810 10.72 10.72 10.22 0 0 0
04/07/2022
10.72
 333,700 10.64 10.89 10.55 0 0 0
01/07/2022
10.64
 409,200 10.89 10.89 10.30 0 0 0
30/06/2022
10.89
 613,156 10.72 11.30 10.72 0 0 0
29/06/2022
10.72
 433,600 10.47 10.72 10.47 0 0 0
28/06/2022
10.47
 701,510 10.47 10.89 10.14 0 0 0
27/06/2022
10.47
 537,312 10.64 10.97 10.47 0 0 0
24/06/2022
10.64
 345,200 10.47 10.97 10.47 0 0 0
23/06/2022
10.47
 594,100 10.14 10.55 10.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |