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)
08/09/2015
12.03
 45,300 11.82 12.07 11.78 0 0 0
07/09/2015
11.82
 4,900 11.95 11.95 11.74 0 0 0
04/09/2015
11.95
 4,900 11.95 11.95 11.86 0 0 0
03/09/2015
11.95
 69,208 11.95 11.95 11.90 65,600 0 1.9
01/09/2015
11.95
 20,400 11.95 11.99 11.16 0 0 0
31/08/2015
11.95
 41,800 12.07 12.15 11.86 0 0 0
28/08/2015
12.07
 97,500 12.03 12.11 11.99 70,000 0 2.0
27/08/2015
12.03
 147,590 11.95 12.03 11.90 100,000 0 2.9
26/08/2015
11.95
 91,600 11.45 11.99 11.49 30,000 0 0.9
25/08/2015
11.45
 106,215 11.45 11.66 11.37 0 0 0
24/08/2015
11.45
 108,928 11.90 11.90 11.45 0 0 0
21/08/2015
11.90
 179,600 11.95 11.99 11.82 26,200 0 0.8
20/08/2015
11.95
 84,600 11.90 11.99 11.90 0 0 0
19/08/2015
11.90
 81,400 11.95 11.99 11.86 0 0 0
18/08/2015
11.95
 62,100 11.82 11.95 11.82 0 0 0
17/08/2015
11.82
 61,100 11.74 11.90 11.74 0 0 0
14/08/2015
11.74
 10,000 11.78 11.78 11.74 0 0 0
13/08/2015
11.78
 25,300 11.95 11.95 11.74 6,800 0 0.2
12/08/2015
11.95
 148,600 11.95 11.95 11.90 0 0 0
11/08/2015
11.95
 80,450 11.90 11.99 11.90 0 0 0
10/08/2015
11.90
 182,100 11.74 11.95 11.66 60,000 19,600 1.2
07/08/2015
11.74
 5,400 11.74 11.78 11.66 0 400 -0.0
06/08/2015
11.74
 10,920 11.82 11.82 11.66 0 0 0
05/08/2015
11.82
 126,258 11.58 11.82 11.62 80,700 44,400 1.0
04/08/2015
11.58
 15,400 11.70 11.70 11.58 0 0 0
03/08/2015
11.70
 114,602 11.74 11.74 11.49 0 1,000 -0.0
31/07/2015
11.74
 48,600 11.74 11.78 11.53 0 0 0
30/07/2015
11.74
 52,900 11.78 11.78 11.70 0 0 0
29/07/2015
11.78
 38,500 12.07 12.07 11.74 13,000 0 0.4
28/07/2015
12.07
 34,705 12.56 12.56 12.03 0 0 0
27/07/2015
12.56
 124,480 11.82 12.56 11.74 0 0 0
24/07/2015
11.82
 110,600 11.74 11.82 11.70 100,000 0 2.9
23/07/2015
11.74
 57,300 11.78 11.78 11.70 50,000 0 1.4
22/07/2015
11.78
 2,800 11.78 11.78 11.74 0 0 0
21/07/2015
11.78
 92,602 11.66 11.95 11.78 86,000 4,200 2.4
20/07/2015
11.66
 130,300 11.78 11.78 11.62 500 0 0.0
17/07/2015
11.78
 36,546 11.86 11.95 11.78 5,200 21 0.1
16/07/2015
11.86
 32,000 11.90 11.95 11.74 20,000 0 0.6
15/07/2015
11.90
 275,652 11.70 12.03 11.58 70,000 43,512 0.8
14/07/2015
11.70
 109,800 11.74 11.74 11.62 50,000 0 1.4
13/07/2015
11.74
 148,750 11.49 11.74 11.37 50,000 0 1.4
10/07/2015
11.49
 106,200 11.33 11.49 11.33 50,000 0 1.4
09/07/2015
11.33
 34,930 11.29 11.33 11.25 19,400 40,038 -0.6
08/07/2015
11.29
 96,338 11.41 11.41 11.29 19,400 40,038 -0.6
07/07/2015
11.41
 155,230 11.53 11.58 11.41 78,400 108,400 -0.8
06/07/2015
11.53
 55,500 11.45 11.53 11.41 15,000 6,300 0.2
03/07/2015
11.45
 77,800 11.41 11.45 11.41 16,000 0 0.4
02/07/2015
11.41
 44,400 11.41 11.45 11.37 1,000 2,500 -0.0
01/07/2015
11.41
 78,300 11.37 11.41 11.37 6,000 0 0.2
30/06/2015
11.37
 120,314 11.45 11.53 11.37 0 0 0
29/06/2015
11.45
 99,810 11.45 11.45 11.37 0 0 0
26/06/2015
11.45
 59,100 11.45 11.49 11.41 0 0 0
25/06/2015
11.45
 89,800 11.41 11.45 11.33 0 5,500 -0.2
24/06/2015
11.41
 99,196 11.53 11.53 11.41 0 0 0
23/06/2015
11.53
 99,920 11.49 11.58 11.45 0 0 0
22/06/2015
11.49
 88,000 11.53 11.58 11.45 0 0 0
19/06/2015
11.53
 183,800 11.58 11.62 11.45 0 0 0
18/06/2015
11.58
 183,180 11.58 11.70 11.58 50,000 0 1.4
17/06/2015
11.58
 197,700 11.37 11.74 11.37 83,400 200 2.3
16/06/2015
11.37
 74,800 11.25 11.41 11.25 0 0 0
15/06/2015
11.25
 164,100 11.25 11.33 11.25 0 100,000 -2.7
12/06/2015
11.25
 167,064 11.25 11.37 11.20 0 100,000 -2.7
11/06/2015
11.25
 177,558 11.41 11.45 11.25 8 100,000 -2.7
10/06/2015
11.41
 113,160 11.45 11.45 11.37 0 0 0
09/06/2015
11.45
 76,800 11.49 11.53 11.33 0 0 0
08/06/2015
11.49
 100,130 11.53 11.58 11.49 10,000 0 0.3
05/06/2015
11.53
 74,960 11.33 11.74 11.29 1,000 0 0.0
04/06/2015
11.33
 173,640 11.41 11.45 11.25 0 0 0
03/06/2015
11.41
 172,600 11.49 11.53 11.37 68,300 70,000 -0.0
02/06/2015
11.49
 119,348 11.62 11.74 11.41 0 20,000 -0.6
01/06/2015
11.62
 66,200 11.53 11.66 11.58 0 0 0
29/05/2015
11.53
 73,600 11.74 11.95 11.49 0 0 0
28/05/2015
11.74
 109,180 12.03 12.15 11.62 0 0 0
27/05/2015: Cổ tức tiền mặt tỉ lệ: 40%
27/05/2015
12.03
 78,638 12.23 12.23 11.37 50,000 0 1.5
26/05/2015
12.23
 311,730 12.34 12.42 12.16 55,050 10,000 1.5
25/05/2015
12.34
 403,975 12.09 12.34 12.13 4,125 55,000 -1.7
22/05/2015
12.09
 321,065 11.98 12.13 11.98 130,750 172,000 -1.4
21/05/2015
11.98
 99,600 12.05 12.09 11.98 100 21,500 -0.7
20/05/2015
12.05
 383,120 11.83 12.13 11.87 100,000 155,000 -1.8
19/05/2015
11.83
 172,960 11.80 11.87 11.76 100,000 40,000 2.0
18/05/2015
11.80
 223,850 11.87 11.91 11.80 100,000 50,000 1.6
15/05/2015
11.87
 362,020 11.83 11.94 11.83 100,000 125,000 -0.8
14/05/2015
11.83
 40,600 11.83 11.91 11.80 0 900 -0.0
13/05/2015
11.83
 140,545 11.87 11.98 11.76 0 32,200 -1.1
12/05/2015
11.87
 39,400 11.91 11.94 11.76 0 10,000 -0.3
11/05/2015
11.91
 107,000 11.91 11.91 11.65 60,000 34,000 0.9
08/05/2015
11.91
 17,500 11.94 11.94 11.73 0 3,000 -0.1
07/05/2015
11.94
 174,200 11.54 11.94 11.54 101,000 57,100 1.4
06/05/2015
11.54
 127,500 11.76 11.76 11.51 0 5,000 -0.2
05/05/2015
11.76
 69,850 11.94 11.94 11.76 0 5,000 -0.2
04/05/2015
11.94
 107,500 12.05 12.16 11.83 60,000 10,000 1.7
27/04/2015
12.05
 58,200 12.13 12.20 11.94 0 0 0
24/04/2015
12.13
 78,800 12.20 12.20 11.83 0 10,000 -0.3
23/04/2015
12.20
 223,038 11.94 12.23 11.94 0 126,400 -4.2
22/04/2015
11.94
 334,200 11.76 11.94 11.76 0 175,000 -5.7
21/04/2015
11.76
 223,800 11.65 11.91 11.69 0 130,100 -4.2
20/04/2015
11.65
 38,604 11.62 11.80 11.62 0 20,000 -0.6
17/04/2015
11.62
 36,924 11.62 11.65 11.62 0 16,000 -0.5
16/04/2015
11.62
 104,900 11.62 11.62 11.54 0 72,100 -2.3
15/04/2015
11.62
 76,700 11.69 11.69 11.54 0 54,700 -1.7

Chính sách bảo mật | Điều khoản sử dụng |