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

11.20
0.10
(0.90%)
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)
14/08/2017
8.54
 609,263 8.23 8.54 8.23 0 0 0
11/08/2017
8.23
 201,100 8.16 8.23 8.10 0 0 0
10/08/2017
8.16
 233,300 8.10 8.29 8.10 0 0 0
09/08/2017
8.16
 178,632 8.29 8.29 8.10 0 0 0
08/08/2017
8.29
 114,628 8.41 8.41 8.29 0 0 0
07/08/2017
8.41
 762,535 8.60 8.72 8.35 5,000 0 0.1
04/08/2017
8.16
 106,850 8.10 8.23 8.10 0 0 0
03/08/2017
8.16
 113,210 8.16 8.16 8.04 5,000 0 0.1
02/08/2017
8.16
 633,700 7.98 8.16 7.98 0 522,200 -6.7
01/08/2017
8.04
 383,200 8.04 8.23 7.98 0 0 0
31/07/2017
8.10
 371,700 8.16 8.16 8.04 1,000 500 0.0
28/07/2017
8.16
 166,600 8.23 8.23 8.16 500 100 0.0
27/07/2017
8.29
 317,800 8.35 8.41 8.23 0 0 0
26/07/2017
8.35
 1,162,050 8.66 8.66 8.23 5,000 0 0.1
25/07/2017
8.16
 218,300 8.16 8.29 8.04 0 0 0
24/07/2017
8.10
 241,100 8.23 8.23 8.10 100 0 0.0
21/07/2017
8.16
 318,610 8.29 8.47 8.16 0 0 0
20/07/2017
8.29
 103,358 8.23 8.35 8.16 0 0 0
19/07/2017
8.29
 91,530 8.35 8.35 8.29 0 1,000 0.0
18/07/2017
8.29
 137,030 8.23 8.35 8.16 0 0 0
17/07/2017
8.29
 184,610 8.35 8.47 8.23 0 0 0
14/07/2017
8.35
 148,330 8.35 8.35 8.29 0 0 0
13/07/2017
8.35
 436,310 8.54 8.60 8.29 0 0 0
12/07/2017
8.54
 131,240 8.35 8.66 8.35 40,000 70 0.6
11/07/2017
8.35
 126,035 8.29 8.54 8.23 42,200 0 0.6
10/07/2017
8.35
 235,010 8.47 8.47 8.10 1,500 0 0.0
07/07/2017
8.41
 169,400 8.47 8.60 8.35 200 0 0.0
06/07/2017
8.60
 204,901 8.35 8.60 8.35 0 0 0
05/07/2017
8.41
 209,275 8.35 8.47 8.29 0 0 0
04/07/2017
8.41
 157,545 8.60 8.60 8.29 0 0 0
03/07/2017
8.60
 78,940 8.79 8.79 8.54 0 1,500 0.0
30/06/2017
8.66
 338,146 8.35 8.72 8.35 0 0 0
29/06/2017
8.35
 73,977 8.29 8.35 8.23 0 0 0
28/06/2017
8.29
 72,741 8.41 8.47 8.23 0 0 0
27/06/2017
8.35
 209,936 8.16 8.47 8.16 0 2,000 0.0
26/06/2017
8.16
 102,750 8.23 8.23 8.10 0 0 0
23/06/2017
8.16
 121,943 7.98 8.29 7.98 0 0 0
22/06/2017
8.04
 167,040 8.10 8.10 8.04 1,000 0 0.0
21/06/2017
8.04
 48,920 8.04 8.04 7.98 0 0 0
20/06/2017
8.04
 84,103 8.10 8.23 8.04 0 0 0
19/06/2017
8.10
 61,330 8.10 8.10 7.98 0 0 0
16/06/2017
8.10
 29,330 8.04 8.16 8.04 500 0 0.0
15/06/2017
8.04
 64,712 8.10 8.10 7.98 1,000 0 0.0
14/06/2017
8.10
 27,250 8.29 8.29 8.10 0 0 0
13/06/2017
8.23
 142,330 7.98 8.23 7.91 2,800 0 0.0
12/06/2017
8.10
 61,770 8.04 8.10 7.98 0 0 0
09/06/2017
8.10
 40,200 8.16 8.23 8.04 0 0 0
08/06/2017
8.16
 36,800 8.16 8.16 8.10 0 0 0
07/06/2017
8.16
 33,725 8.10 8.16 8.04 0 0 0
06/06/2017
8.10
 186,000 8.16 8.41 8.04 0 0 0
05/06/2017
8.16
 40,000 8.23 8.35 8.16 0 0 0
02/06/2017
8.23
 12,958 8.16 8.23 8.16 0 0 0
01/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
01/06/2017
8.29
 49,050 8.35 8.35 8.16 0 0 0
31/05/2017
8.16
 71,505 8.04 8.22 8.04 0 0 0
30/05/2017
8.04
 120,804 8.22 8.22 8.04 0 0 0
29/05/2017
8.22
 74,629 8.10 8.22 8.04 0 0 0
26/05/2017
8.10
 61,750 8.10 8.16 8.04 0 0 0
25/05/2017
8.16
 120,830 8.16 8.16 8.04 0 0 0
24/05/2017
8.16
 192,903 8.04 8.16 7.98 0 0 0
23/05/2017
8.04
 91,710 8.28 8.28 7.98 0 0 0
22/05/2017
8.10
 286,390 8.16 8.28 8.04 0 0 0
19/05/2017
8.16
 104,050 8.58 8.58 8.16 0 0 0
18/05/2017
8.34
 181,760 8.52 8.64 8.22 0 0 0
17/05/2017
8.70
 372,916 8.64 9.00 8.52 0 0 0
16/05/2017
8.40
 178,258 8.82 8.94 8.40 0 3,000 0.0
15/05/2017
8.76
 226,362 8.82 8.94 8.70 0 0 0
12/05/2017
8.82
 371,350 8.40 8.88 8.40 2,000 0 0.0
11/05/2017
8.52
 155,800 8.64 8.64 8.40 0 0 0
10/05/2017
8.58
 650,800 8.10 8.64 8.10 0 0 0
09/05/2017
8.10
 60,390 8.16 8.22 8.10 0 0 0
08/05/2017
8.16
 153,089 7.92 8.22 7.92 3,000 0 0.0
05/05/2017
7.92
 61,190 8.04 8.04 7.92 0 0 0
04/05/2017
8.04
 114,177 7.92 8.22 7.92 0 0 0
03/05/2017
7.92
 112,910 7.92 7.98 7.86 0 0 0
28/04/2017
7.92
 24,100 7.86 7.92 7.74 0 0 0
27/04/2017
7.92
 51,447 8.04 8.10 7.86 0 0 0
26/04/2017
8.04
 99,300 7.80 8.10 7.80 0 0 0
25/04/2017
7.74
 55,100 7.68 7.98 7.68 0 0 0
24/04/2017
7.74
 106,835 7.80 7.98 7.68 0 0 0
21/04/2017
8.04
 73,510 8.22 8.22 7.86 0 2,000 0.0
20/04/2017
8.22
 110,030 8.70 8.70 8.16 0 0 0
19/04/2017
8.16
 347,030 7.44 8.16 7.44 0 125,200 -1.6
18/04/2017
7.44
 205,942 7.44 7.50 7.32 0 179,100 -2.2
17/04/2017
7.50
 62,130 7.56 7.62 7.50 0 10 0.0
14/04/2017
7.68
 32,400 7.62 7.74 7.56 0 0 0
13/04/2017
7.74
 19,619 7.74 7.86 7.68 0 0 0
12/04/2017
7.74
 17,761 7.80 7.80 7.62 0 0 0
11/04/2017
7.80
 36,701 7.68 7.80 7.56 0 0 0
10/04/2017
7.68
 32,100 7.68 7.86 7.62 0 0 0
07/04/2017
7.68
 21,613 7.62 7.74 7.62 0 0 0
05/04/2017
7.74
 49,200 7.74 7.80 7.68 0 45,700 -0.6
04/04/2017
7.86
 95,421 7.86 7.92 7.68 0 0 0
03/04/2017
7.86
 33,500 7.92 7.98 7.86 0 0 0
31/03/2017
7.86
 30,320 7.80 7.86 7.80 0 0 0
30/03/2017
7.80
 52,588 7.86 8.04 7.80 0 0 0
29/03/2017
8.04
 78,500 8.10 8.10 7.80 0 0 0
28/03/2017
8.10
 57,950 7.92 8.16 7.80 0 0 0
27/03/2017
7.92
 36,746 8.10 8.10 7.92 0 0 0
24/03/2017
8.04
 26,850 8.04 8.10 7.98 0 5,000 -0.1
23/03/2017
8.04
 38,550 8.16 8.28 8.04 0 3,500 0.0

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