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

11.10
0
(0%)
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
(2026-09-08) 		0.78 7.10% 7,012,300 11,700 0.0
10.56
11.70
11.10
2 tháng
(2026-08-10) 		0.32 2.78% 9,942,800 22,600 0.2
10.56
11.70
11.10
3 tháng
(2026-07-10) 		-0.97 -7.65% 14,035,500 3,200 -0.1
10.56
12.67
11.10
6 tháng
(2026-04-13) 		-4.18 -26.33% 29,943,300 -51,700 -1.0
10.56
15.88
11.10
12 tháng
(2025-10-13) 		-4.73 -28.80% 113,350,000 -47,700 -2.3
10.56
18.64
11.10
24 tháng
(2024-10-18) 		-6.90 -37.11% 331,855,197 -336,113 -9.7
10
20.25
11.10
36 tháng
(2023-10-24) 		1.10 10.34% 601,337,243 -342,552 -23.9
6.60
23.71
11.10
60 tháng
(2021-11-03) 		-5.62 -32.44% 960,735,896 -55,747 -20.6
4.39
23.71
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
6.22
 449,900 6.46 6.94 6.22 0 0 0
24/10/2022
6.70
 312,550 7.18 7.50 6.70 0 0 0
21/10/2022
7.18
 328,300 7.98 7.98 7.18 0 0 0
20/10/2022
7.82
 76,500 7.98 8.06 7.82 0 0 0
19/10/2022
7.98
 203,000 7.98 7.98 7.82 0 0 0
18/10/2022
7.90
 194,727 7.90 8.21 7.82 0 0 0
17/10/2022
7.82
 194,532 7.90 7.90 7.66 0 0 0
14/10/2022
7.90
 208,360 7.98 8.13 7.90 0 0 0
13/10/2022
7.90
 198,956 7.98 8.13 7.74 0 0 0
12/10/2022
7.98
 300,515 7.42 8.06 7.42 0 0 0
11/10/2022
7.42
 268,305 7.98 8.21 7.42 0 0 0
10/10/2022
7.98
 382,561 7.42 8.13 7.18 0 1,400 0.0
07/10/2022
7.42
 474,548 8.06 8.21 7.34 0 0 0
06/10/2022
8.13
 263,911 8.45 8.53 8.06 0 0 0
05/10/2022
8.45
 163,300 8.37 8.61 8.29 0 0 0
04/10/2022
8.13
 342,421 8.93 9.01 8.06 0 0 0
03/10/2022
8.77
 265,800 9.41 9.41 8.77 0 0 0
30/09/2022
9.41
 476,199 9.41 9.41 8.85 0 0 0
29/09/2022
9.41
 211,100 9.65 9.73 9.41 0 0 0
28/09/2022
9.41
 389,720 9.57 9.65 9.41 100 0 0.0
27/09/2022
9.57
 222,969 9.41 9.73 9.41 0 0 0
26/09/2022
9.41
 506,426 9.97 9.97 9.33 0 0 0
23/09/2022
9.97
 295,269 10.05 10.21 9.97 0 0 0
22/09/2022
9.97
 393,758 9.89 10.13 9.73 0 0 0
21/09/2022
9.97
 123,257 10.05 10.05 9.81 0 0 0
20/09/2022
9.97
 308,950 9.81 9.97 9.65 0 0 0
19/09/2022
9.81
 624,344 10.29 10.29 9.73 100 0 0.0
16/09/2022
10.29
 835,364 10.45 10.53 10.21 0 0 0
15/09/2022
10.45
 373,601 9.97 10.69 9.97 0 0 0
14/09/2022
10.29
 599,387 10.37 10.45 10.21 100 0 0.0
13/09/2022
10.53
 568,931 10.69 10.69 10.37 300 0 0.0
12/09/2022
10.61
 550,106 10.69 10.77 10.61 0 0 0
09/09/2022
10.61
 452,973 10.61 10.69 10.29 0 0 0
08/09/2022
10.61
 871,934 10.45 10.77 10.37 0 2,000 0.0
07/09/2022
10.45
 1,206,710 11.09 11.25 10.45 0 0 0
06/09/2022
11.09
 1,422,553 11.48 11.72 11.09 0 0 0
05/09/2022
11.40
 898,100 11.48 11.88 11.40 0 0 0
31/08/2022
11.48
 626,750 11.40 11.56 11.33 0 0 0
30/08/2022
11.40
 1,097,700 11.64 12.04 11.40 0 1,000 0.0
29/08/2022
11.56
 2,169,129 11.17 11.72 11.01 0 0 0
26/08/2022
11.33
 831,008 11.88 11.96 11.33 0 0 0
25/08/2022
11.80
 2,358,117 11.17 11.96 11.17 0 0 0
24/08/2022
11.17
 1,544,516 10.77 11.33 10.77 7,000 0 0.1
23/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/08/2022
10.77
 314,300 10.61 10.77 10.53 0 0 0
22/08/2022
10.53
 486,015 10.53 10.68 10.38 0 59 0.0
19/08/2022
10.53
 641,200 11.06 11.06 10.53 0 0 0
18/08/2022
10.83
 747,900 10.76 10.91 10.60 0 0 0
17/08/2022
10.76
 597,982 11.14 11.14 9.92 3,000 0 0.0
16/08/2022
10.99
 1,232,433 10.68 11.14 10.68 0 0 0
15/08/2022
10.68
 991,911 10.53 10.91 10.45 0 0 0
12/08/2022
10.53
 532,000 10.30 10.53 10.30 0 0 0
11/08/2022
10.30
 951,907 10.60 10.76 10.30 0 0 0
10/08/2022
10.53
 661,101 10.76 10.76 10.53 0 0 0
09/08/2022
10.76
 730,933 10.76 10.91 10.60 0 0 0
08/08/2022
10.76
 1,759,857 10.22 10.76 10.22 0 0 0
05/08/2022
10.15
 687,523 10.07 10.30 9.92 0 0 0
04/08/2022
10.07
 663,726 10.30 10.45 10.07 0 0 0
03/08/2022
10.22
 1,112,715 9.84 10.30 9.84 0 0 0
02/08/2022
9.84
 631,600 9.69 9.99 9.69 0 0 0
01/08/2022
9.69
 364,034 9.61 9.69 9.54 0 1,100 0.0
29/07/2022
9.61
 338,449 9.69 9.84 9.38 0 0 0
28/07/2022
9.69
 342,903 9.76 9.92 9.69 0 0 0
27/07/2022
9.61
 271,507 9.54 9.61 9.46 0 0 0
26/07/2022
9.54
 281,600 9.61 9.76 9.46 0 0 0
25/07/2022
9.61
 251,300 9.76 9.99 9.61 0 0 0
22/07/2022
9.92
 312,203 9.76 9.99 9.76 0 0 0
21/07/2022
9.76
 567,540 9.99 10.30 9.76 0 0 0
20/07/2022
9.99
 521,100 9.84 10.07 9.84 0 0 0
19/07/2022
9.84
 426,200 9.84 9.99 9.54 0 0 0
18/07/2022
9.92
 309,663 9.92 10.15 9.84 0 0 0
15/07/2022
9.84
 297,840 10.07 10.22 9.84 0 0 0
14/07/2022
10.07
 717,522 9.69 10.22 9.46 0 0 0
13/07/2022
9.69
 643,826 9.38 9.84 9.38 0 0 0
12/07/2022
9.38
 326,300 9.23 9.46 9.23 0 0 0
11/07/2022
9.23
 235,200 9.46 9.46 9.15 0 0 0
08/07/2022
9.46
 232,500 9.23 9.46 9.23 0 0 0
07/07/2022
9.15
 449,400 9.08 9.46 8.85 0 0 0
06/07/2022
9.00
 559,200 9.31 9.38 9.00 0 0 0
05/07/2022
9.38
 457,810 9.76 9.84 9.38 0 0 0
04/07/2022
9.84
 333,700 9.99 9.99 9.69 0 0 0
01/07/2022
9.76
 409,200 9.99 9.99 9.46 0 0 0
30/06/2022
9.99
 613,156 9.84 10.38 9.84 0 0 0
29/06/2022
9.84
 433,600 9.69 9.84 9.61 0 0 0
28/06/2022
9.61
 701,510 9.61 9.99 9.31 0 0 0
27/06/2022
9.61
 537,312 9.84 10.07 9.61 0 0 0
24/06/2022
9.76
 345,200 9.61 10.07 9.61 0 0 0
23/06/2022
9.61
 594,100 9.31 9.69 9.23 0 0 0
22/06/2022
9.31
 406,056 9.31 9.54 9.08 0 0 0
21/06/2022
9.23
 568,600 9.54 9.76 9.15 1,000 0 0.0
20/06/2022
9.54
 540,036 10.45 10.68 9.54 0 0 0
17/06/2022
10.22
 757,468 10.30 10.60 9.76 0 0 0
16/06/2022
10.60
 369,830 10.45 10.83 10.45 0 0 0
15/06/2022
10.45
 578,800 10.91 10.91 10.15 1,000 0 0.0
14/06/2022
10.91
 611,040 10.38 10.99 9.92 0 0 0
13/06/2022
10.45
 1,332,401 11.60 11.82 10.45 0 0 0
10/06/2022
11.60
 1,199,650 12.36 12.36 11.60 0 0 0
09/06/2022
12.43
 482,411 12.59 12.74 12.36 0 0 0
08/06/2022
12.51
 1,080,782 12.82 13.05 12.51 0 0 0
07/06/2022
12.82
 1,019,118 12.66 12.89 11.82 0 0 0
06/06/2022
12.66
 1,165,951 12.89 13.20 12.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc