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)
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
22/06/2022
10.14
 406,056 10.05 10.39 9.89 0 0 0
21/06/2022
10.05
 568,600 10.39 10.64 9.97 1,000 0 0.0
20/06/2022
10.39
 540,036 11.14 11.63 10.39 0 0 0
17/06/2022
11.14
 757,468 11.55 11.55 10.64 0 0 0
16/06/2022
11.55
 369,830 11.38 11.80 11.38 0 0 0
15/06/2022
11.38
 578,800 11.88 11.88 11.05 1,000 0 0.0
14/06/2022
11.88
 611,040 11.38 11.97 10.80 0 0 0
13/06/2022
11.38
 1,332,401 12.63 12.88 11.38 0 0 0
10/06/2022
12.63
 1,199,650 13.54 13.54 12.63 0 0 0
09/06/2022
13.54
 482,411 13.63 13.88 13.46 0 0 0
08/06/2022
13.63
 1,080,782 13.96 14.21 13.63 0 0 0
07/06/2022
13.96
 1,019,118 13.79 14.04 12.88 0 0 0
06/06/2022
13.79
 1,165,951 14.04 14.38 13.71 0 0 0
03/06/2022
14.04
 1,187,276 13.63 14.38 13.46 0 0 0
02/06/2022
13.63
 564,131 13.88 14.13 13.46 0 0 0
01/06/2022
13.88
 967,129 13.54 14.46 13.21 0 0 0
31/05/2022
13.54
 1,954,650 12.80 14.04 12.13 0 0 0
30/05/2022
12.80
 395,851 12.88 12.96 12.55 0 0 0
27/05/2022
12.88
 542,529 12.96 13.30 12.63 100 0 0.0
26/05/2022
12.96
 1,655,142 11.88 13.05 11.97 0 0 0
25/05/2022
11.88
 641,063 11.38 11.97 10.97 0 0 0
24/05/2022
11.38
 357,712 11.47 11.55 11.05 0 0 0
23/05/2022
11.47
 325,457 11.80 12.05 11.05 0 0 0
20/05/2022
11.80
 570,202 12.05 12.22 11.63 0 0 0
19/05/2022
12.05
 496,507 11.97 12.13 11.22 0 0 0
18/05/2022
11.97
 465,314 11.22 12.30 11.38 0 0 0
17/05/2022
11.22
 476,611 10.22 11.22 9.97 0 0 0
16/05/2022
10.22
 485,145 9.72 10.64 9.81 5,800 0 0.1
13/05/2022
9.72
 933,283 10.72 11.05 9.72 0 0 0
12/05/2022
10.72
 486,912 11.80 12.05 10.72 0 0 0
11/05/2022
11.80
 228,164 11.55 12.13 11.55 0 0 0
10/05/2022
11.55
 634,252 11.22 11.80 10.47 0 0 0
09/05/2022
11.22
 1,097,896 12.46 12.46 11.22 0 100 -0.0
06/05/2022
12.46
 322,014 13.13 13.21 12.46 0 0 0
05/05/2022
13.13
 579,174 13.38 13.54 12.88 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |