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

15.70
-0.20
(-1.26%)
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
(2025-11-18) 		-1.20 -7.02% 4,350,600 -56,000 -0.9
15.70
17.10
15.70
2 tháng
(2025-10-20) 		-0.90 -5.36% 10,290,900 -25,500 -0.5
15.70
17.40
15.70
3 tháng
(2025-09-19) 		-2.60 -14.05% 14,796,000 -66,700 -1.2
15.70
18.50
15.70
6 tháng
(2025-06-23) 		-5.20 -24.64% 93,366,300 -13,400 0.1
15.70
21.30
15.70
12 tháng
(2024-12-23) 		-5.12 -24.36% 200,893,853 -132,013 -2.9
12.03
22.06
15.70
24 tháng
(2023-12-29) 		3.17 24.88% 474,857,421 -395,713 -18.9
12.03
25.83
15.70
36 tháng
(2023-01-03) 		9.12 134.64% 603,620,155 387,637 -9.9
6.69
25.83
15.70
60 tháng
(2021-01-13) 		9.09 133.34% 1,097,610,487 324,306 -11.6
4.78
25.83
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2017
9.03
 317,800 9.10 9.16 8.96 0 0 0
26/07/2017
9.10
 1,162,050 8.89 9.43 8.96 5,000 0 0.1
25/07/2017
8.89
 218,300 8.82 9.03 8.76 0 0 0
24/07/2017
8.82
 241,100 8.89 8.96 8.82 100 0 0.0
21/07/2017
8.89
 318,610 9.03 9.23 8.89 0 0 0
20/07/2017
9.03
 103,358 9.03 9.10 8.89 0 0 0
19/07/2017
9.03
 91,530 9.03 9.10 9.03 0 1,000 -0.0
18/07/2017
9.03
 137,030 9.03 9.10 8.89 0 0 0
17/07/2017
9.03
 184,610 9.10 9.23 8.96 0 0 0
14/07/2017
9.10
 148,330 9.10 9.10 9.03 0 0 0
13/07/2017
9.10
 436,310 9.30 9.37 9.03 0 0 0
12/07/2017
9.30
 131,240 9.10 9.43 9.10 40,000 70 0.6
11/07/2017
9.10
 126,035 9.10 9.30 8.96 42,200 0 0.6
10/07/2017
9.10
 235,010 9.16 9.23 8.82 1,500 0 0.0
07/07/2017
9.16
 169,400 9.37 9.37 9.10 200 0 0.0
06/07/2017
9.37
 204,901 9.16 9.37 9.10 0 0 0
05/07/2017
9.16
 209,275 9.16 9.23 9.03 0 0 0
04/07/2017
9.16
 157,545 9.37 9.37 9.03 0 0 0
03/07/2017
9.37
 78,940 9.43 9.57 9.30 0 1,500 -0.0
30/06/2017
9.43
 338,146 9.10 9.50 9.10 0 0 0
29/06/2017
9.10
 73,977 9.03 9.10 8.96 0 0 0
28/06/2017
9.03
 72,741 9.10 9.23 8.96 0 0 0
27/06/2017
9.10
 209,936 8.89 9.23 8.89 0 2,000 -0.0
26/06/2017
8.89
 102,750 8.89 8.96 8.82 0 0 0
23/06/2017
8.89
 121,943 8.76 9.03 8.69 0 0 0
22/06/2017
8.76
 167,040 8.76 8.82 8.76 1,000 0 0.0
21/06/2017
8.76
 48,920 8.76 8.76 8.69 0 0 0
20/06/2017
8.76
 84,103 8.82 8.96 8.76 0 0 0
19/06/2017
8.82
 61,330 8.82 8.82 8.69 0 0 0
16/06/2017
8.82
 29,330 8.76 8.89 8.76 500 0 0.0
15/06/2017
8.76
 64,712 8.82 8.82 8.69 1,000 0 0.0
14/06/2017
8.82
 27,250 8.96 9.03 8.82 0 0 0
13/06/2017
8.96
 142,330 8.82 8.96 8.62 2,800 0 0.0
12/06/2017
8.82
 61,770 8.82 8.82 8.69 0 0 0
09/06/2017
8.82
 40,200 8.89 8.96 8.76 0 0 0
08/06/2017
8.89
 36,800 8.89 8.89 8.82 0 0 0
07/06/2017
8.89
 33,725 8.82 8.89 8.76 0 0 0
06/06/2017
8.82
 186,000 8.89 9.16 8.76 0 0 0
05/06/2017
8.89
 40,000 8.96 9.10 8.89 0 0 0
02/06/2017
8.96
 12,958 9.03 9.03 8.89 0 0 0
01/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
01/06/2017
9.03
 49,050 8.89 9.10 8.89 0 0 0
31/05/2017
8.89
 71,505 8.76 8.96 8.76 0 0 0
30/05/2017
8.76
 120,804 8.96 8.96 8.76 0 0 0
29/05/2017
8.96
 74,629 8.83 8.96 8.76 0 0 0
26/05/2017
8.83
 61,750 8.89 8.89 8.76 0 0 0
25/05/2017
8.89
 120,830 8.89 8.89 8.76 0 0 0
24/05/2017
8.89
 192,903 8.76 8.89 8.70 0 0 0
23/05/2017
8.76
 91,710 8.83 9.02 8.70 0 0 0
22/05/2017
8.83
 286,390 8.89 9.02 8.76 0 0 0
19/05/2017
8.89
 104,050 9.09 9.35 8.89 0 0 0
18/05/2017
9.09
 181,760 9.48 9.48 8.96 0 0 0
17/05/2017
9.48
 372,916 9.15 9.81 9.28 0 0 0
16/05/2017
9.15
 178,258 9.55 9.74 9.15 0 3,000 -0.0
15/05/2017
9.55
 226,362 9.61 9.74 9.48 0 0 0
12/05/2017
9.61
 371,350 9.28 9.68 9.15 2,000 0 0.0
11/05/2017
9.28
 155,800 9.35 9.41 9.15 0 0 0
10/05/2017
9.35
 650,800 8.83 9.41 8.83 0 0 0
09/05/2017
8.83
 60,390 8.89 8.96 8.83 0 0 0
08/05/2017
8.89
 153,089 8.63 8.96 8.63 3,000 0 0.0
05/05/2017
8.63
 61,190 8.76 8.76 8.63 0 0 0
04/05/2017
8.76
 114,177 8.63 8.96 8.63 0 0 0
03/05/2017
8.63
 112,910 8.63 8.70 8.56 0 0 0
28/04/2017
8.63
 24,100 8.63 8.63 8.43 0 0 0
27/04/2017
8.63
 51,447 8.76 8.83 8.56 0 0 0
26/04/2017
8.76
 99,300 8.43 8.83 8.50 0 0 0
25/04/2017
8.43
 55,100 8.43 8.70 8.37 0 0 0
24/04/2017
8.43
 106,835 8.76 8.76 8.37 0 0 0
21/04/2017
8.76
 73,510 8.96 8.96 8.56 0 2,000 -0.0
20/04/2017
8.96
 110,030 8.89 9.48 8.89 0 0 0
19/04/2017
8.89
 347,030 8.11 8.89 8.11 0 125,200 -1.6
18/04/2017
8.11
 205,942 8.17 8.17 7.98 0 179,100 -2.2
17/04/2017
8.17
 62,130 8.37 8.37 8.17 0 10 -0.0
14/04/2017
8.37
 32,400 8.43 8.43 8.24 0 0 0
13/04/2017
8.43
 19,619 8.43 8.56 8.37 0 0 0
12/04/2017
8.43
 17,761 8.50 8.50 8.30 0 0 0
11/04/2017
8.50
 36,701 8.37 8.50 8.24 0 0 0
10/04/2017
8.37
 32,100 8.37 8.56 8.30 0 0 0
07/04/2017
8.37
 21,613 8.43 8.43 8.30 0 0 0
05/04/2017
8.43
 49,200 8.56 8.56 8.37 0 45,700 -0.6
04/04/2017
8.56
 95,421 8.56 8.63 8.37 0 0 0
03/04/2017
8.56
 33,500 8.56 8.70 8.56 0 0 0
31/03/2017
8.56
 30,320 8.50 8.56 8.50 0 0 0
30/03/2017
8.50
 52,588 8.76 8.76 8.50 0 0 0
29/03/2017
8.76
 78,500 8.83 8.83 8.50 0 0 0
28/03/2017
8.83
 57,950 8.63 8.89 8.50 0 0 0
27/03/2017
8.63
 36,746 8.76 8.83 8.63 0 0 0
24/03/2017
8.76
 26,850 8.76 8.83 8.70 0 5,000 -0.1
23/03/2017
8.76
 38,550 8.89 9.02 8.76 0 3,500 -0.0
22/03/2017
8.89
 29,635 8.96 8.96 8.83 0 0 0
21/03/2017
8.96
 39,645 9.09 9.09 8.83 0 0 0
20/03/2017
9.09
 43,055 8.83 9.09 8.76 2,200 0 0.0
17/03/2017
8.83
 29,256 8.83 8.83 8.70 4,600 0 0.1
16/03/2017
8.83
 33,075 8.76 8.83 8.70 0 0 0
15/03/2017
8.76
 27,450 8.76 8.76 8.56 0 0 0
14/03/2017
8.76
 115,400 8.76 8.83 8.56 0 0 0
13/03/2017
8.76
 19,348 8.83 8.83 8.70 0 0 0
10/03/2017
8.83
 76,005 8.83 8.83 8.63 0 100 -0.0
09/03/2017
8.83
 40,300 8.76 8.83 8.76 0 2,600 -0.0
08/03/2017
8.76
 105,718 8.76 8.83 8.70 0 62,800 -0.8
07/03/2017
8.76
 342,375 9.09 9.09 8.76 0 175,875 -2.4

Chính sách bảo mật | Điều khoản sử dụng |