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

20.20
-0.20
(-0.98%)

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
(2025-06-25)
-0.20 -0.97% 28,166,200 279,500 5.6
19.40
21.30
20.20
2 tháng
(2025-05-26)
0.33 1.62% 63,728,400 257,500 4.3
19.40
22.06
20.20
3 tháng
(2025-04-28)
3.64 21.72% 81,317,200 71,800 1.3
16.76
22.06
20.20
6 tháng
(2025-02-03)
2.60 14.59% 116,985,717 197,486 3.6
12.03
22.06
20.20
12 tháng
(2024-07-30)
-3.06 -13.06% 235,687,816 -2,461,713 -59.5
12.03
24.19
20.20
24 tháng
(2023-08-07)
8.93 77.89% 477,596,221 497,830 -7.0
10.64
25.83
20.20
36 tháng
(2022-08-10)
8.93 77.89% 588,411,531 665,478 -4.8
4.78
25.83
20.20
60 tháng
(2020-08-20)
15.75 338.38% 1,076,056,295 -1,149,694 -17.2
4.65
25.83
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
20.20
1,260,900 20.40 20.60 20.20 0 100 -0.0
24/07/2025
20.40
1,716,900 20.40 20.70 20.10 200 212,700 -4.4
23/07/2025
20.40
2,934,700 19.60 20.40 19.50 288,000 79,800 4.1
22/07/2025
19.60
832,100 19.60 19.80 19.40 0 82,000 -1.6
21/07/2025
19.60
1,386,900 19.50 19.60 19.30 212,700 500 4.1
18/07/2025
19.40
1,787,700 19.60 19.70 19.20 50,800 124,100 -1.4
17/07/2025
19.60
1,447,400 19.80 20 19 48,700 0 1.0
16/07/2025
19.80
2,159,700 20.30 20.40 19.80 2,000 5,200 -0.1
15/07/2025
20.30
2,076,700 20.10 20.40 19.90 198,500 2,400 4.0
14/07/2025
20.10
1,576,200 20.80 20.10 20.10 0 94,300 -1.9
11/07/2025
20.50
1,439,100 20.70 21.10 20.40 0 187,200 -3.9
10/07/2025
20.70
1,363,400 20.90 21 20.60 0 0 0
09/07/2025
20.90
1,341,700 21.20 21.40 20.90 39,700 35,000 0.1
08/07/2025
21.20
997,200 21 21.30 20.80 101,200 17,000 1.8
07/07/2025
21
791,400 21 21.40 20.90 0 35,700 -0.8
04/07/2025
21
472,600 21.50 21.50 20.80 0 71,100 -1.5
03/07/2025
20.90
1,501,500 21.40 20.90 20.70 52,100 62,100 -0.2
02/07/2025
21.30
778,100 20.90 21.30 20.70 35,900 0 0.8
01/07/2025
20.90
911,000 21.20 21.30 20.70 17,700 1,100 0.3
30/06/2025
21.20
1,118,100 20.60 21.20 20.60 259,400 0 5.5
27/06/2025
20.50
466,100 20.60 20.80 20.40 1,000 1,200 -0.0
26/06/2025
20.60
494,600 20.60 21.10 20.60 0 17,000 -0.4
25/06/2025
20.60
573,100 20.50 20.70 20.40 0 0 0
24/06/2025
20.50
2,325,000 21.10 21.40 20.40 0 3,000 -0.1
23/06/2025: Cổ tức tiền mặt tỉ lệ: 12%
23/06/2025
21.10
1,431,900 21.40 22 21.10 13,400 31,700 -0.4
20/06/2025
21.40
1,296,800 21.68 21.68 21.21 0 314,000 -7.1
19/06/2025
21.40
1,300,600 21.68 21.87 21.21 5,700 154,100 -3.4
18/06/2025
21.59
1,525,200 22.16 22.25 21.49 32,700 69,200 -0.8
17/06/2025
22.06
2,447,700 21.49 22.06 21.21 189,500 237,700 -1.1
16/06/2025
21.49
2,280,000 20.55 21.49 20.55 243,100 276,600 -0.8
13/06/2025
20.55
1,714,400 20.55 20.55 20.07 15,700 206,700 -4.1
12/06/2025
20.55
1,190,600 20.64 21.02 20.45 40,000 160,800 -2.6
11/06/2025
20.55
1,186,100 20.36 20.83 20.07 111,900 61,600 1.1
10/06/2025
20.17
853,600 19.89 20.55 19.89 184,700 9,700 3.7
09/06/2025
19.98
1,057,300 20.17 20.83 19.98 0 179,000 -3.9
06/06/2025
20.64
1,324,600 20.45 20.74 20.36 196,600 22,900 3.8
05/06/2025
20.36
985,200 20.36 20.55 20.17 191,700 900 4.1
04/06/2025
20.17
1,770,600 20.93 20.93 20.26 128,400 20,000 2.4
03/06/2025
20.55
1,320,200 20.83 21.02 20.55 56,700 40,700 0.4
02/06/2025
20.55
2,174,500 19.89 20.64 19.51 337,100 2,000 7.2
30/05/2025
19.89
1,520,800 20.17 20.64 19.79 20,000 7,400 0.3
29/05/2025
20.17
958,300 20.26 20.36 20.07 0 25,300 -0.5
28/05/2025
20.26
2,134,000 19.89 20.45 19.79 43,700 2,100 0.9
27/05/2025
19.70
1,987,300 20.17 19.70 19.51 100 39,100 -0.8
26/05/2025
20.07
2,777,500 19.22 20.64 18.94 32,100 600 0.7
23/05/2025
19.13
2,935,900 18.94 19.51 18.75 3,700 41,400 -0.8
22/05/2025
18.75
2,458,000 18.37 18.94 18.37 39,100 102,600 -1.3
21/05/2025
18.37
734,200 18.46 18.56 18.28 0 12,900 -0.3
20/05/2025
18.46
738,600 18.65 18.65 18.28 0 53,800 -1.1
19/05/2025
18.65
1,160,000 18.37 18.65 18.18 65,200 69,900 -0.1
16/05/2025
18.37
458,800 18.65 18.65 18.28 0 21,500 -0.4
15/05/2025
18.56
1,000,100 18.37 18.75 17.99 0 53,500 0
14/05/2025
18.28
701,400 18.75 18.75 18.28 0 29,600 0
13/05/2025
18.65
725,300 18.84 18.94 18.37 1,000 38,200 0
12/05/2025
18.56
516,000 18.56 18.56 18.28 100 0 0
09/05/2025
18.56
959,300 18.65 18.75 18.28 82,200 44,400 0
08/05/2025
18.65
915,500 18.75 18.75 18.37 78,300 24,300 0
07/05/2025
18.75
1,357,900 18.18 19.13 18.09 26,000 22,200 0
06/05/2025
18.18
810,400 16.76 18.65 16.29 1,800 31,400 0
05/05/2025
18.09
1,172,100 17.14 18.28 17.14 17,400 1,000 0
29/04/2025
17.04
620,200 16.95 17.52 16.76 33,400 17,300 0.3
28/04/2025
16.76
325,100 16.76 17.04 16.76 43,600 13,500 0.5
25/04/2025
16.76
542,300 16.76 17.23 16.67 39,200 1,000 0.7
24/04/2025
16.76
586,400 16.95 17.04 16.67 66,300 0 1.2
23/04/2025
16.76
585,200 16.48 16.95 16.38 32,900 15,900 0.3
22/04/2025
16.38
1,273,100 16.57 16.76 15.25 68,200 100,600 -0.6
21/04/2025
16.57
764,100 16.57 17.14 16.57 5,900 37,200 -0.6
18/04/2025
16.57
366,800 16.48 16.76 16.48 1,200 35,500 -0.6
17/04/2025
16.48
781,800 16.00 16.48 15.81 49,100 41,600 0.1
16/04/2025
15.81
554,000 15.91 16.19 15.53 42,200 11,900 0.5
15/04/2025
15.81
626,300 16.10 16.29 15.43 26,600 28,000 -0.0
14/04/2025
15.81
1,093,400 15.06 15.81 14.58 27,500 50,300 -0.4
11/04/2025
14.39
1,139,700 14.39 14.39 13.82 30,300 30,400 -0.0
10/04/2025
13.16
43,600 12.22 13.16 12.22 0 0 0
09/04/2025
12.03
2,140,100 11.74 12.97 11.74 97,600 26,552 0.9
08/04/2025
12.97
1,043,900 13.92 14.49 12.97 39,700 2,361 0.5
04/04/2025
14.39
1,016,700 13.92 15.43 13.92 42,300 52,400 -0.2
03/04/2025
15.43
1,569,400 15.43 17.14 15.43 42,600 500 0.7
02/04/2025
17.14
306,900 17.33 17.42 17.14 0 3,100 -0.1
01/04/2025
17.23
296,300 17.14 17.42 16.95 200 400 -0.0
31/03/2025
17.14
293,200 17.52 17.52 17.14 0 5,200 -0.1
28/03/2025
17.42
203,400 17.52 17.71 17.42 2,300 0 0.0
27/03/2025
17.42
271,700 17.52 17.61 17.33 500 0 0.0
26/03/2025
17.52
160,900 16.00 17.71 16.00 6,500 0 0.1
25/03/2025
17.61
279,100 17.42 17.71 17.33 0 800 -0.0
24/03/2025
17.42
272,200 17.61 17.61 17.42 0 8,400 -0.2
21/03/2025
17.61
139,000 17.61 17.61 17.52 0 0 0
20/03/2025
17.61
386,300 17.71 17.80 17.42 0 3,000 -0.1
19/03/2025
17.71
214,600 17.71 17.80 17.61 9,200 200 0.2
18/03/2025
17.71
322,800 17.71 17.80 17.61 0 300 -0.0
17/03/2025
17.71
866,100 17.99 17.99 17.52 2,900 80,500 0
14/03/2025
17.99
886,300 18.46 18.46 17.80 0 24,300 -0.5
13/03/2025
18.37
566,500 18.75 18.75 18.37 100 26,300 -0.5
12/03/2025
18.75
758,700 18.46 18.84 18.46 80,500 2,400 1.5
11/03/2025
18.46
649,100 18.56 18.65 18.28 0 300 -0.0
10/03/2025
18.56
421,700 18.46 18.65 18.37 47,300 0 0.9
07/03/2025
18.46
546,900 18.37 18.56 18.28 6,000 100 0.1
06/03/2025
18.37
705,300 18.46 18.56 18.18 0 200 -0.0
05/03/2025
18.46
497,300 18.65 18.75 18.46 200 400 -0.0
04/03/2025
18.65
409,300 18.65 18.75 18.56 100 2,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |