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

21.30
-0.70
(-3.18%)
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
(2024-10-15) 		1.30 6.10% 13,277,600 -271,600 -5.8
20.90
22.60
22.60
2 tháng
(2024-09-16) 		-0.30 -1.31% 29,815,600 -806,000 -17.8
20.90
23.40
22.60
3 tháng
(2024-08-16) 		-1.99 -8.09% 53,813,100 -2,226,600 -51.5
20.90
25.55
22.60
6 tháng
(2024-05-20) 		1.47 6.95% 143,686,500 -3,396,500 -78.5
20.65
27.28
22.60
12 tháng
(2023-11-20) 		9.63 74.30% 275,867,100 -221,919 -23.5
12.39
27.28
22.60
24 tháng
(2022-11-25) 		15.81 232.88% 387,946,782 64,750 -19.8
6.61
27.28
22.60
36 tháng
(2021-11-30) 		2.50 12.46% 615,811,774 31,516 -21.0
5.05
27.28
22.60
60 tháng
(2019-12-11) 		16.98 302.39% 939,790,499 -5,821,186 -54.3
4.30
27.28
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2016
12.55
 3,720 12.59 12.59 12.45 0 0 0
27/06/2016
12.59
 14,100 12.36 12.59 12.36 0 0 0
24/06/2016
12.36
 29,450 12.59 12.59 12.22 300 0 0.0
23/06/2016
12.59
 33,800 12.68 12.73 12.55 100 0 0.0
22/06/2016
12.68
 37,200 12.59 12.73 12.50 0 0 0
21/06/2016
12.59
 13,540 12.50 12.68 12.50 0 2,900 -0.1
20/06/2016
12.50
 12,200 12.55 12.59 12.50 500 0 0.0
17/06/2016
12.55
 6,230 12.50 12.68 12.55 0 0 0
16/06/2016
12.50
 90,940 12.82 12.82 12.36 0 84,600 -2.3
15/06/2016
12.82
 21,100 12.59 12.82 12.64 0 0 0
14/06/2016
12.59
 8,600 12.68 12.68 12.59 0 0 0
13/06/2016
12.68
 46,600 12.73 12.73 12.36 31,300 0 0.9
10/06/2016
12.73
 44,900 12.68 12.77 12.50 30,600 0 0.8
09/06/2016
12.68
 2,500 12.73 12.77 12.41 1,000 2,100 -0.0
08/06/2016
12.73
 18,110 12.55 12.73 12.55 14,800 0 0.4
07/06/2016
12.55
 1,370 12.64 12.73 12.55 0 0 0
06/06/2016
12.64
 25,600 12.64 12.68 12.59 23,400 15,000 0.2
03/06/2016
12.64
 65,714 12.64 12.68 12.59 37,000 0 1.0
02/06/2016
12.64
 75,676 12.27 12.68 12.27 29,100 100 0.8
01/06/2016
12.27
 11,800 12.18 12.36 12.18 0 0 0
31/05/2016
12.18
 76,400 12.13 12.22 12.13 0 0 0
30/05/2016
12.13
 7,400 12.18 12.18 12.13 0 0 0
27/05/2016
12.18
 65,510 12.27 12.27 12.13 0 0 0
26/05/2016
12.27
 6,000 12.32 12.32 12.18 0 0 0
25/05/2016
12.32
 34,548 12.36 12.36 11.90 0 0 0
24/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
24/05/2016
12.36
 27,302 12.32 12.91 12.13 0 0 0
23/05/2016
12.32
 24,600 12.36 12.36 12.23 0 0 0
20/05/2016
12.36
 35,818 12.36 12.40 12.27 1,300 0 0.0
19/05/2016
12.36
 132,900 12.27 12.36 12.27 0 0 0
18/05/2016
12.27
 82,100 12.40 12.40 12.27 0 0 0
17/05/2016
12.40
 60,320 12.36 12.40 12.36 0 0 0
16/05/2016
12.36
 34,500 12.49 12.49 12.36 0 0 0
13/05/2016
12.49
 37,500 12.45 12.53 12.32 0 0 0
12/05/2016
12.45
 6,410 12.53 12.53 12.40 0 0 0
11/05/2016
12.53
 80,120 12.32 12.53 12.32 0 20 -0.0
10/05/2016
12.32
 43,000 12.40 12.40 12.27 0 0 0
09/05/2016
12.40
 59,000 12.45 12.53 12.40 0 0 0
06/05/2016
12.45
 23,600 12.58 12.58 12.40 0 1,000 -0.0
05/05/2016
12.58
 12,415 12.58 12.58 12.49 0 0 0
04/05/2016
12.58
 78,300 12.40 12.58 12.36 2,100 14,100 -0.3
29/04/2016
12.40
 56,400 12.49 12.58 12.40 7,100 0 0.2
28/04/2016
12.49
 16,700 12.36 12.49 12.40 2,000 0 0.1
27/04/2016
12.36
 44,200 12.40 12.66 12.36 8,000 0 0.2
26/04/2016
12.40
 81,300 12.71 12.79 12.36 1,000 0 0.0
25/04/2016
12.71
 34,300 12.79 12.79 12.71 0 0 0
22/04/2016
12.79
 38,860 12.79 12.84 12.75 6,000 0 0.2
21/04/2016
12.79
 34,300 12.79 12.97 12.75 0 0 0
20/04/2016
12.79
 81,400 13.01 13.01 12.71 15,300 0 0.5
19/04/2016
13.01
 122,134 12.92 13.18 12.92 21,000 28,700 -0.2
15/04/2016
12.92
 102,600 13.05 13.44 12.92 19,000 10,000 0.3
14/04/2016
13.05
 195,200 13.01 13.44 11.71 0 11,000 -0.3
13/04/2016
13.01
 78,040 13.23 13.23 12.88 4,000 0 0.1
12/04/2016
13.23
 34,100 13.44 13.49 13.23 0 0 0
11/04/2016
13.44
 135,548 13.10 13.75 13.14 0 1,000 -0.0
08/04/2016
13.10
 413,910 12.49 13.14 12.53 72,000 130,000 -1.7
07/04/2016
12.49
 10,100 12.58 12.58 12.40 2,000 0 0.1
06/04/2016
12.58
 11,100 12.71 12.75 12.53 2,000 0 0.1
05/04/2016
12.71
 22,664 12.40 12.79 12.36 6,000 300 0.2
04/04/2016
12.40
 13,100 12.75 12.75 12.36 2,000 8,800 -0.2
01/04/2016
12.75
 11,100 12.79 12.92 12.75 3,000 0 0.1
31/03/2016
12.79
 91,300 12.49 13.44 12.49 26,800 0 0.8
30/03/2016
12.49
 23,000 12.40 12.49 12.40 8,000 0 0.2
29/03/2016
12.40
 15,100 12.49 12.58 12.40 0 0 0
28/03/2016
12.49
 1,100 12.40 12.49 12.49 100 0 0.0
25/03/2016
12.40
 2,200 12.45 12.45 12.40 0 0 0
24/03/2016
12.45
 12,920 12.62 12.62 12.45 2,400 22 0.1
23/03/2016
12.62
 12,270 12.49 12.62 12.36 2,100 0 0.1
22/03/2016
12.49
 9,770 12.58 12.58 12.36 2,000 0 0.1
21/03/2016
12.58
 27,810 12.58 12.75 12.36 5,600 0 0.2
18/03/2016
12.58
 12,000 12.71 12.71 12.36 0 0 0
17/03/2016
12.71
 4,700 12.71 12.75 12.71 900 0 0.0
16/03/2016
12.71
 2,200 12.58 12.71 12.62 500 0 0.0
15/03/2016
12.58
 22,100 12.79 12.79 12.19 0 15,000 -0.4
14/03/2016
12.79
 3,940 12.84 13.01 12.79 0 2,400 -0.1
11/03/2016
12.84
 17,100 12.62 13.01 12.79 3,400 0 0.1
10/03/2016
12.62
 45,540 12.49 13.01 12.45 7,100 30,000 -0.7
09/03/2016
12.49
 6,710 12.58 12.58 12.49 1,300 0 0.0
08/03/2016
12.58
 1,900 12.75 12.75 12.58 200 0 0.0
07/03/2016
12.75
 5,740 12.79 12.79 12.49 1,000 0 0.0
04/03/2016
12.79
 4,910 12.88 12.88 12.79 500 0 0.0
03/03/2016
12.88
 10,434 13.01 13.01 12.88 0 0 0
02/03/2016
13.01
 12,850 12.84 13.23 13.01 0 0 0
01/03/2016
12.84
 9,726 12.84 12.84 12.58 0 100 -0.0
29/02/2016
12.84
 68,100 12.49 12.92 12.53 0 60,000 -1.8
26/02/2016
12.49
 6,900 12.45 12.49 12.45 0 0 0
25/02/2016
12.45
 28,900 12.40 12.53 12.40 0 14,300 -0.4
24/02/2016
12.40
 30,100 12.36 12.40 12.40 0 30,000 -0.9
23/02/2016
12.36
 28,274 12.40 12.40 12.36 0 22,000 -0.6
22/02/2016
12.40
 50,758 12.36 12.40 12.36 360,200 42,900 8.0
19/02/2016
12.36
 5,400 12.45 12.45 12.36 0 0 0
18/02/2016
12.45
 7,630 12.40 12.45 12.40 0 0 0
17/02/2016
12.40
 79,800 12.36 12.40 12.19 21,500 116,900 -2.7
16/02/2016
12.36
 143,500 12.36 12.36 12.14 28,600 120,000 -2.6
15/02/2016
12.36
 50,000 12.36 12.36 12.36 0 43,000 -1.2
05/02/2016
12.36
 62,900 12.36 12.36 12.23 0 58,200 -1.7
04/02/2016
12.36
 101,100 12.14 12.36 12.14 0 91,600 -2.6
03/02/2016
12.14
 7,340 12.14 12.14 11.93 0 0 0
02/02/2016
12.14
 6,800 12.14 12.14 12.14 0 0 0
01/02/2016
12.14
 16,442 12.36 12.36 12.14 0 5,400 -0.2
29/01/2016
12.36
 10,048 12.10 12.36 12.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |