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

11.40
0.30
(2.70%)
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)
14/08/2019
5.57
 29,000 5.57 5.57 5.49 13,000 0 0.1
13/08/2019
5.49
 9,300 5.49 5.49 5.49 4,000 0 0.0
12/08/2019
5.49
 15,230 5.49 5.49 5.49 11,300 0 0.1
09/08/2019
5.49
 6,220 5.57 5.57 5.49 0 0 0
08/08/2019
5.42
 2,000 5.42 5.42 5.42 2,000 0 0.0
07/08/2019
5.42
 9,523 5.42 5.49 5.42 0 0 0
06/08/2019
5.34
 101,050 5.34 5.42 5.34 25,800 0 0.2
05/08/2019
5.34
 22,500 5.34 5.34 5.34 4,700 0 0.0
02/08/2019
5.34
 8,830 5.34 5.34 5.34 8,800 0 0.1
01/08/2019
5.34
 13,300 5.34 5.42 5.34 0 0 0
31/07/2019
5.34
 10,910 5.34 5.34 5.26 0 0 0
30/07/2019
5.34
 14,063 5.42 5.42 5.34 0 0 0
29/07/2019
5.49
 6,900 5.34 5.49 5.34 0 0 0
26/07/2019
5.34
 6,136 5.42 5.42 5.34 0 0 0
25/07/2019
5.42
 11,300 5.42 5.49 5.42 0 0 0
24/07/2019
5.42
 55,800 5.42 5.42 5.42 0 0 0
23/07/2019
5.42
 30,400 5.49 5.49 5.26 0 0 0
22/07/2019
5.57
 10,410 5.49 5.57 5.49 0 0 0
19/07/2019
5.57
 62,539 6.33 6.33 5.57 0 0 0
18/07/2019
5.80
 74,522 5.87 5.87 5.72 0 0 0
17/07/2019
5.80
 27,900 5.95 5.95 5.80 0 0 0
16/07/2019
5.87
 57,130 5.80 5.87 5.72 0 0 0
15/07/2019
5.65
 44,649 5.65 5.80 5.57 0 0 0
12/07/2019
5.65
 69,430 5.49 5.72 5.49 0 0 0
11/07/2019
5.42
 32,300 5.34 5.49 5.34 0 0 0
10/07/2019
5.42
 77,550 5.34 5.49 5.34 0 0 0
09/07/2019
5.26
 4,700 5.19 5.26 5.19 0 0 0
08/07/2019
5.26
 4,000 5.34 5.34 5.26 0 0 0
05/07/2019
5.34
 18,430 5.26 5.34 5.26 0 0 0
04/07/2019
5.19
 276,900 5.11 5.34 5.11 0 258,400 -1.8
03/07/2019
5.11
 51,130 5.11 5.19 5.03 0 0 0
02/07/2019
5.11
 18,180 5.03 5.11 4.96 0 0 0
01/07/2019
5.03
 65,700 5.26 5.26 5.03 0 31,600 -0.2
28/06/2019
5.26
 2,949 5.26 5.26 5.19 0 0 0
27/06/2019
5.26
 13,718 5.26 5.34 5.19 0 0 0
26/06/2019
5.19
 40,240 5.26 5.34 5.03 0 0 0
25/06/2019
5.34
 13,900 5.49 5.49 5.34 0 0 0
24/06/2019
5.49
 650 5.49 5.49 5.49 0 0 0
21/06/2019
5.49
 13,741 5.57 5.57 5.49 0 0 0
20/06/2019
5.65
 5,600 5.65 5.65 5.57 0 0 0
19/06/2019
5.65
 4,700 5.65 5.65 5.57 0 0 0
18/06/2019
5.65
 4,410 5.65 5.65 5.57 0 0 0
17/06/2019
5.65
 21,728 5.72 5.72 5.65 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 3%
14/06/2019
5.72
 13,610 5.87 5.95 5.72 0 0 0
13/06/2019
5.72
 34,645 5.87 5.87 5.72 2,900 0 0.0
12/06/2019
5.87
 3,100 5.94 5.94 5.87 0 0 0
11/06/2019
5.94
 1,558 5.87 5.94 5.87 0 0 0
10/06/2019
5.87
 31,700 5.79 5.87 5.79 0 0 0
07/06/2019
5.87
 53,400 5.87 5.87 5.79 0 0 0
06/06/2019
5.87
 25,913 5.94 5.94 5.87 0 0 0
05/06/2019
5.94
 22,005 6.01 6.01 5.94 0 0 0
04/06/2019
6.01
 2,400 6.01 6.09 6.01 0 0 0
03/06/2019
6.09
 13,450 6.16 6.16 6.01 0 1,350 0.0
31/05/2019
6.16
 42,810 6.09 6.23 6.09 0 0 0
30/05/2019
6.09
 1,640 6.16 6.16 6.09 0 0 0
29/05/2019
6.09
 1,800 6.16 6.16 6.09 100 0 0.0
28/05/2019
6.09
 5,757 6.16 6.16 6.09 0 0 0
27/05/2019
6.16
 3,000 6.16 6.16 6.16 0 0 0
24/05/2019
6.16
 2,343 6.31 6.31 6.16 0 0 0
23/05/2019
6.23
 7,245 6.16 6.23 6.16 0 0 0
22/05/2019
6.16
 26,809 6.23 6.31 6.16 0 0 0
21/05/2019
6.23
 71,908 6.31 6.38 6.23 0 0 0
20/05/2019
6.23
 11,658 6.31 6.31 6.16 0 0 0
17/05/2019
6.09
 95,270 6.60 6.60 6.09 0 0 0
16/05/2019
6.75
 114,489 6.16 6.75 6.16 0 400 0.0
15/05/2019
6.16
 41,680 6.23 6.23 6.09 5,000 0 0.0
14/05/2019
6.31
 16,950 6.23 6.38 6.23 0 0 0
13/05/2019
6.38
 7,630 6.01 6.38 6.01 0 0 0
10/05/2019
6.16
 16,700 5.94 6.16 5.94 0 0 0
09/05/2019
5.94
 10,750 5.94 6.01 5.87 0 0 0
08/05/2019
5.87
 6,950 6.09 6.09 5.87 0 0 0
07/05/2019
5.87
 23,686 6.01 6.01 5.87 0 0 0
06/05/2019
6.09
 18,100 6.09 6.09 5.87 0 0 0
03/05/2019
6.09
 50,859 6.38 6.38 6.09 2,100 0 0.0
02/05/2019
6.46
 12,699 6.60 6.60 6.46 0 0 0
26/04/2019
6.60
 27,649 6.60 6.68 6.46 0 0 0
25/04/2019
6.68
 13,513 6.75 6.75 6.68 0 0 0
24/04/2019
6.75
 1,300 6.75 6.82 6.75 0 0 0
23/04/2019
6.75
 2,100 6.68 6.75 6.68 0 0 0
22/04/2019
6.68
 12,810 6.68 6.82 6.68 0 0 0
19/04/2019
6.68
 35,100 6.75 6.75 6.68 0 0 0
18/04/2019
6.75
 30,000 6.90 6.90 6.75 0 0 0
17/04/2019
6.90
 19,199 6.90 6.90 6.82 0 0 0
16/04/2019
6.97
 17,104 6.97 6.97 6.90 0 0 0
12/04/2019
6.97
 128,779 6.97 7.04 6.90 0 0 0
11/04/2019
6.97
 16,200 7.04 7.12 6.97 0 0 0
10/04/2019
6.97
 86,222 6.97 7.04 6.97 0 0 0
09/04/2019
6.97
 158,800 6.97 6.97 6.97 0 0 0
08/04/2019
7.04
 13,200 6.97 7.04 6.97 0 0 0
05/04/2019
6.97
 38,700 6.97 7.04 6.97 0 0 0
04/04/2019
6.97
 53,908 6.97 6.97 6.90 0 12,300 -0.1
03/04/2019
6.97
 53,516 6.97 6.97 6.90 0 12,300 -0.1
02/04/2019
6.97
 91,500 6.90 6.97 6.90 0 12,300 -0.1
01/04/2019
6.97
 90,440 6.97 6.97 6.97 0 10,500 -0.1
29/03/2019
6.97
 42,600 6.97 6.97 6.97 0 0 0
28/03/2019
6.97
 51,000 7.04 7.04 6.97 0 10,000 -0.1
27/03/2019
7.04
 39,384 6.97 7.04 6.97 0 13,900 -0.1
26/03/2019
7.04
 17,455 6.97 7.04 6.97 0 12,400 -0.1
25/03/2019
7.04
 48,400 6.97 7.04 6.97 0 100 0.0
22/03/2019
7.04
 34,315 6.97 7.12 6.97 0 200 0.0

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