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

11.30
0.20
(1.80%)
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)
04/06/2018
8.13
 67,300 8.40 8.40 7.72 2,500 59,000 -0.6
01/06/2018
7.92
 5,030 7.92 7.92 7.92 0 0 0
31/05/2018
8.47
 10,300 7.99 8.47 7.99 0 0 0
30/05/2018
7.92
 94,700 8.20 8.20 7.85 0 0 0
29/05/2018
7.92
 52,750 7.92 7.92 7.85 10,200 10,000 0.0
28/05/2018
7.92
 26,479 8.06 8.06 7.78 0 0 0
25/05/2018
8.13
 104,010 8.20 8.20 8.13 0 0 0
24/05/2018: Cổ tức tiền mặt tỉ lệ: 7%
24/05/2018
8.27
 2,000 8.47 8.47 8.20 0 0 0
23/05/2018
8.20
 72,910 8.26 8.26 8.20 0 0 0
22/05/2018
8.26
 93,300 8.26 8.26 8.20 290,000 290,000 0
21/05/2018
8.33
 13,910 8.39 8.39 8.33 0 0 0
18/05/2018
8.33
 92,000 8.33 8.33 8.33 0 0 0
17/05/2018
8.33
 57,700 8.39 8.39 8.33 0 0 0
16/05/2018
8.33
 22,000 8.39 8.39 8.33 0 0 0
15/05/2018
8.46
 3,100 8.39 8.46 8.39 0 0 0
14/05/2018
8.39
 17,110 8.33 8.46 8.33 0 0 0
11/05/2018
8.39
 61,097 8.59 8.59 8.33 0 50 0.0
10/05/2018
8.59
 23,800 8.39 8.59 8.39 0 0 0
09/05/2018
8.39
 14,584 8.33 8.39 8.26 0 0 0
08/05/2018
8.39
 5,000 8.26 8.39 8.26 0 0 0
07/05/2018
8.39
 4,450 8.26 8.39 8.26 0 0 0
04/05/2018
8.39
 17,800 8.33 8.39 8.20 0 0 0
03/05/2018
8.26
 45,900 8.39 8.39 8.26 0 0 0
02/05/2018
8.39
 47,909 8.33 8.39 8.20 0 0 0
27/04/2018
8.39
 128,500 8.33 8.39 8.33 0 0 0
26/04/2018
8.39
 114,063 8.46 8.46 8.39 0 0 0
24/04/2018
8.33
 66,992 8.33 8.33 8.33 0 0 0
23/04/2018
8.33
 42,500 8.59 8.59 8.33 0 0 0
20/04/2018
8.59
 6,045 8.46 8.59 8.46 0 0 0
19/04/2018
8.46
 42,700 8.46 8.46 8.39 0 0 0
18/04/2018
8.59
 12,420 8.65 8.65 8.52 0 0 0
17/04/2018
8.59
 9,900 8.52 8.59 8.46 0 0 0
16/04/2018
8.52
 22,816 8.46 8.52 8.46 0 0 0
13/04/2018
8.59
 65,000 8.59 8.59 8.46 0 0 0
12/04/2018
8.52
 59,300 8.52 8.65 8.46 0 0 0
11/04/2018
8.59
 53,800 8.59 8.65 8.59 0 0 0
10/04/2018
8.72
 67,700 8.72 8.72 8.65 0 0 0
09/04/2018
8.72
 18,400 8.72 8.78 8.65 0 0 0
06/04/2018
8.72
 31,300 8.72 8.78 8.72 0 0 0
05/04/2018
8.72
 29,800 8.65 8.72 8.59 0 0 0
04/04/2018
8.65
 57,700 8.78 8.78 8.65 0 0 0
03/04/2018
8.78
 25,840 8.78 8.78 8.72 0 0 0
02/04/2018
8.78
 58,610 8.78 8.85 8.78 0 0 0
30/03/2018
8.98
 10,200 8.65 8.98 8.65 0 0 0
29/03/2018
8.78
 44,910 8.72 8.78 8.65 0 0 0
28/03/2018
8.78
 60,080 8.78 8.78 8.65 0 0 0
27/03/2018
8.85
 28,805 8.85 8.98 8.78 0 0 0
26/03/2018
8.85
 107,200 8.72 8.85 8.72 0 0 0
23/03/2018
8.85
 33,216 8.78 8.85 8.72 0 0 0
22/03/2018
8.91
 70,250 8.85 8.91 8.78 0 0 0
21/03/2018
8.91
 57,650 8.91 8.98 8.85 0 200 0.0
20/03/2018
8.98
 63,820 8.98 9.04 8.85 0 0 0
19/03/2018
9.11
 43,026 9.11 9.11 8.91 0 0 0
16/03/2018
9.11
 45,501 9.17 9.17 8.91 0 0 0
15/03/2018
9.17
 123,125 9.11 9.17 9.04 0 8,000 -0.1
14/03/2018
9.11
 44,100 8.91 9.17 8.91 0 8,700 -0.1
13/03/2018
9.11
 26,995 9.24 9.24 8.91 0 4,770 -0.1
12/03/2018
9.17
 200,141 9.04 9.43 8.91 0 20,000 -0.3
09/03/2018
9.04
 132,400 9.11 9.11 8.85 0 31,900 -0.4
08/03/2018
8.91
 100,885 9.11 9.11 8.78 0 25,500 -0.3
07/03/2018
8.91
 102,494 9.43 9.43 8.91 0 22,000 -0.3
06/03/2018
9.11
 273,587 8.85 9.24 8.72 0 24,271 -0.3
05/03/2018
8.91
 121,516 8.91 8.98 8.85 0 29,000 -0.4
02/03/2018
8.91
 69,374 8.72 8.98 8.72 0 17,500 -0.2
01/03/2018
8.65
 178,250 8.78 8.85 8.65 0 37,000 -0.5
28/02/2018
8.78
 35,968 8.85 8.91 8.78 0 8,700 -0.1
27/02/2018
8.98
 84,300 9.24 9.24 8.91 0 18,000 -0.2
26/02/2018
9.04
 200,900 8.91 9.04 8.91 0 42,700 -0.6
23/02/2018
8.91
 57,410 8.78 8.91 8.78 0 12,300 -0.2
22/02/2018
8.78
 141,260 8.65 8.85 8.65 0 27,100 -0.4
21/02/2018
8.59
 48,800 8.65 8.65 8.46 0 10,100 -0.1
13/02/2018
8.65
 43,800 8.52 8.65 8.52 0 9,300 -0.1
12/02/2018
8.59
 27,720 8.52 8.65 8.46 0 5,900 -0.1
09/02/2018
8.52
 59,700 8.46 8.52 8.33 0 12,200 -0.2
08/02/2018
8.59
 165,751 8.72 8.78 8.52 0 34,300 -0.5
07/02/2018
8.65
 60,300 8.59 8.91 8.46 0 15,100 -0.2
06/02/2018
8.26
 226,820 8.59 8.59 8.13 0 45,400 -0.6
05/02/2018
8.78
 132,310 8.91 8.91 8.46 0 32,200 -0.4
02/02/2018
8.98
 52,100 8.85 8.98 8.85 0 10,700 -0.1
01/02/2018
8.85
 175,100 8.98 8.98 8.85 0 27,300 -0.4
31/01/2018
8.98
 36,180 8.91 9.76 8.91 0 6,500 -0.1
30/01/2018
9.04
 208,910 9.04 9.11 8.91 0 62,000 -0.9
29/01/2018
9.11
 167,470 9.24 9.24 9.11 0 60,300 -0.8
26/01/2018
9.04
 281,518 8.98 9.17 8.98 0 0 0
25/01/2018
9.04
 153,419 9.11 9.11 8.98 0 0 0
24/01/2018
9.11
 141,730 9.11 9.11 9.04 0 0 0
23/01/2018
9.11
 170,610 9.11 9.17 9.04 0 0 0
22/01/2018
9.11
 457,200 9.30 9.30 8.91 5,700 20,000 -0.2
19/01/2018
9.37
 164,350 9.50 9.69 9.30 0 0 0
18/01/2018
9.56
 200,320 9.43 9.56 9.24 0 0 0
17/01/2018
9.50
 210,490 9.82 9.82 9.50 0 0 0
16/01/2018
9.82
 425,040 9.56 9.89 9.56 2,500 0 0.0
15/01/2018
9.56
 232,690 9.50 9.69 9.50 0 400 0.0
12/01/2018
9.37
 252,751 9.50 9.76 9.30 900 15,000 -0.2
11/01/2018
9.37
 346,649 9.17 9.43 9.17 0 30,000 -0.4
10/01/2018
9.17
 317,470 9.04 9.43 9.04 0 72,000 -1.0
09/01/2018
9.04
 134,410 9.04 9.17 8.98 0 20,000 -0.3
08/01/2018
9.04
 121,510 8.98 9.17 8.98 0 0 0
05/01/2018
9.04
 147,150 9.17 9.17 9.04 0 0 0
04/01/2018
9.17
 111,029 9.11 9.24 9.11 400 0 0.0

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