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

22.60
0.10
(0.44%)
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)
24/06/2014
12.92
 48,892 12.96 12.96 12.89 0 0 0
23/06/2014: Cổ tức tiền mặt tỉ lệ: 30%
23/06/2014
12.96
 50,796 13.36 13.36 12.89 1,500 0 0.1
20/06/2014
13.36
 174,672 13.43 13.49 13.36 500 0 0.0
19/06/2014
13.43
 174,720 13.53 13.53 13.26 0 0 0
18/06/2014
13.53
 109,500 13.59 13.59 13.49 0 0 0
17/06/2014
13.59
 146,100 13.70 13.70 13.59 1,000 0 0.0
16/06/2014
13.70
 147,320 13.70 13.70 13.59 500 0 0.0
13/06/2014
13.70
 30,100 13.66 13.73 13.59 0 0 0
12/06/2014
13.66
 74,400 13.76 13.80 13.63 1,000 0 0.0
11/06/2014
13.76
 162,142 13.63 13.80 13.63 111,000 0 4.5
10/06/2014
13.63
 57,600 13.63 13.76 13.56 0 0 0
09/06/2014
13.63
 92,120 13.43 13.93 13.59 1,500 0 0.1
06/06/2014
13.43
 53,800 13.43 13.46 13.43 0 0 0
05/06/2014
13.43
 30,200 13.43 13.43 13.43 0 4,000 -0.2
04/06/2014
13.43
 60,100 13.49 13.49 13.36 38,000 0 1.5
03/06/2014
13.49
 42,800 13.49 13.53 13.43 0 0 0
02/06/2014
13.49
 29,600 13.76 13.93 13.46 0 2,800 -0.1
30/05/2014
13.76
 60,110 14.06 14.17 13.76 0 1,000 -0.0
29/05/2014
14.06
 245,700 13.09 14.37 13.09 70,000 0 2.9
28/05/2014
13.09
 39,100 13.09 13.26 12.99 0 0 0
27/05/2014
13.09
 33,700 12.92 13.09 12.76 0 100 -0.0
26/05/2014
12.92
 32,800 12.99 13.09 12.86 0 500 -0.0
23/05/2014
12.99
 26,500 13.36 13.43 12.99 0 0 0
22/05/2014
13.36
 72,700 12.92 13.36 12.92 49,200 1,800 1.9
21/05/2014
12.92
 39,300 12.76 12.92 12.59 100 1,500 -0.1
20/05/2014
12.76
 23,500 12.82 12.82 12.59 0 2,500 -0.1
19/05/2014
12.82
 14,600 13.02 13.02 12.76 0 3,300 -0.1
16/05/2014
13.02
 12,010 13.02 13.09 12.76 2,000 300 0.1
15/05/2014
13.02
 85,500 12.96 13.26 12.42 21,000 3,000 0.7
14/05/2014
12.96
 41,200 12.15 12.96 12.22 11,800 0 0.4
13/05/2014
12.15
 59,100 12.12 12.72 12.02 0 0 0
12/05/2014
12.12
 104,720 12.76 12.76 12.05 34,100 0 1.2
09/05/2014
12.76
 25,000 12.08 13.06 10.88 100 1,200 -0.0
08/05/2014
12.08
 157,100 13.33 13.33 12.02 41,400 8,000 1.2
07/05/2014
13.33
 7,310 13.23 13.43 13.26 5,200 0 0.2
06/05/2014
13.23
 53,700 13.33 13.33 12.99 200 0 0.0
05/05/2014
13.33
 28,970 13.73 13.73 13.33 10,300 0 0.4
29/04/2014
13.73
 30,400 13.73 13.76 13.70 900 0 0.0
28/04/2014
13.73
 52,900 13.76 13.80 13.66 5,100 0 0.2
25/04/2014
13.76
 43,080 13.53 13.80 13.49 1,000 0 0.0
24/04/2014
13.53
 7,100 13.29 13.59 13.43 0 0 0
23/04/2014
13.29
 34,500 13.26 13.43 13.29 100 0 0.0
22/04/2014
13.26
 129,500 13.33 13.33 12.99 3,300 0 0.1
21/04/2014
13.33
 64,780 13.53 13.59 13.26 100 0 0.0
18/04/2014
13.53
 40,800 14.30 14.30 13.46 0 300 -0.0
17/04/2014
14.30
 38,100 14.20 14.40 14.17 0 1,100 -0.0
16/04/2014
14.20
 90,580 14.77 14.77 14.10 300 0 0.0
15/04/2014
14.77
 59,100 15.41 15.41 14.77 100 0 0.0
14/04/2014
15.41
 57,520 15.51 15.51 15.34 0 0 0
11/04/2014
15.51
 24,000 15.61 15.64 15.51 0 1,100 -0.1
10/04/2014
15.61
 25,600 15.61 15.71 15.61 0 0 0
08/04/2014
15.61
 28,940 15.44 15.68 15.44 0 0 0
07/04/2014
15.44
 54,940 15.44 15.51 15.31 1,100 0 0.1
04/04/2014
15.44
 135,300 15.61 15.61 15.11 3,500 6,700 -0.1
03/04/2014
15.61
 34,400 15.61 15.94 15.61 3,700 0 0.2
02/04/2014
15.61
 84,000 15.78 15.78 15.51 0 0 0
01/04/2014
15.78
 44,060 15.98 15.98 15.71 500 3,000 -0.1
31/03/2014
15.98
 18,828 16.04 16.04 15.88 500 0 0.0
28/03/2014
16.04
 54,500 16.08 16.08 15.91 200 2,000 -0.1
27/03/2014
16.08
 32,196 16.01 16.08 15.91 2,000 0 0.1
26/03/2014
16.01
 41,200 16.25 16.35 15.98 1,100 0 0.1
25/03/2014
16.25
 113,240 16.01 16.65 16.08 200 900 -0.0
24/03/2014
16.01
 106,144 15.91 16.08 15.91 900 3,000 -0.1
21/03/2014
15.91
 89,800 16.08 16.08 15.88 0 0 0
20/03/2014
16.08
 231,300 16.18 16.18 15.98 0 74,200 -3.6
19/03/2014
16.18
 162,260 16.28 16.28 15.98 22,600 10,000 0.6
18/03/2014
16.28
 86,530 16.75 16.78 16.28 2,000 8,300 -0.3
17/03/2014
16.75
 82,412 16.31 16.82 16.31 5,700 0 0.3
14/03/2014
16.31
 132,400 16.25 16.35 16.18 35,300 0 1.7
13/03/2014
16.25
 106,818 16.18 16.25 16.11 39,000 0 1.9
12/03/2014
16.18
 139,400 16.11 16.28 16.08 25,500 0 1.2
11/03/2014
16.11
 66,200 16.11 16.11 15.64 30,000 0 1.4
10/03/2014
16.11
 167,674 15.78 16.21 15.94 32,000 0 1.5
07/03/2014
15.78
 161,200 15.24 16.11 15.27 0 0 0
06/03/2014
15.24
 28,500 15.24 15.31 15.21 0 0 0
05/03/2014
15.24
 24,100 15.24 15.31 15.24 0 0 0
04/03/2014
15.24
 29,700 15.41 15.44 15.21 0 0 0
03/03/2014
15.41
 51,800 15.54 15.57 15.41 0 1,000 -0.0
28/02/2014
15.54
 18,300 15.54 15.54 15.44 0 0 0
27/02/2014
15.54
 63,420 15.54 15.68 15.54 0 0 0
26/02/2014
15.54
 40,042 15.61 15.64 15.51 1,200 0 0.1
25/02/2014
15.61
 32,500 15.71 15.71 15.44 0 0 0
24/02/2014
15.71
 39,000 15.54 15.71 15.44 0 0 0
21/02/2014
15.54
 10,900 15.74 15.74 15.37 1,000 0 0.0
20/02/2014
15.74
 45,212 16.11 16.11 15.57 0 0 0
19/02/2014
16.11
 170,970 15.91 16.28 15.94 62,200 30,000 1.6
18/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
18/02/2014
15.91
 80,180 15.88 15.98 15.88 40,000 0 1.9
17/02/2014
15.88
 165,656 15.91 15.91 15.61 70,000 0 3.4
14/02/2014
15.91
 173,940 15.94 16.04 15.81 132,600 11,200 5.9
13/02/2014
15.94
 86,300 15.71 15.94 15.78 31,500 0 1.5
12/02/2014
15.71
 106,212 15.45 15.71 15.35 80,000 0 3.8
11/02/2014
15.45
 99,100 15.29 15.45 15.22 70,000 0 3.3
10/02/2014
15.29
 65,600 15.22 15.29 15.12 50,000 0 2.3
07/02/2014
15.22
 126,840 15.19 15.29 15.06 48,600 0 2.2
06/02/2014
15.19
 85,004 14.66 15.19 14.73 24,300 0 1.1
27/01/2014
14.66
 26,800 14.79 14.79 14.46 0 5,000 -0.2
24/01/2014
14.79
 66,720 14.79 14.99 14.79 19,900 0 0.9
23/01/2014
14.79
 76,700 14.66 14.86 14.69 36,000 4,500 1.4
22/01/2014
14.66
 75,930 14.27 14.79 14.23 5,470 4,900 0.0
21/01/2014
14.27
 57,832 13.94 14.33 13.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |