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

20.50
-0.20
(-0.97%)

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
(2025-06-11)
0.15 0.74% 27,507,100 -596,600 -13.8
20.50
22.06
20.50
2 tháng
(2025-05-12)
2.14 11.53% 57,799,300 -69,500 0.5
18.28
22.06
20.50
3 tháng
(2025-04-14)
4.89 30.90% 71,133,200 96,200 2.0
15.81
22.06
20.50
6 tháng
(2025-01-13)
3.09 17.53% 103,324,544 245,486 4.8
12.03
22.06
20.50
12 tháng
(2024-07-16)
-3.95 -16.01% 237,076,502 -3,359,113 -80.7
12.03
24.65
20.50
24 tháng
(2023-07-24)
9.49 84.71% 465,997,221 621,267 -5.1
10.64
25.83
20.50
36 tháng
(2022-07-27)
10.23 97.70% 577,957,378 651,678 -4.8
4.78
25.83
20.50
60 tháng
(2020-08-06)
16.30 370.01% 1,059,239,198 -1,366,694 -18.2
4.40
25.83
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2014
13.03
43,080 12.81 13.06 12.78 1,000 0 0.0
24/04/2014
12.81
7,100 12.59 12.87 12.71 0 0 0
23/04/2014
12.59
34,500 12.55 12.71 12.59 100 0 0.0
22/04/2014
12.55
129,500 12.62 12.62 12.30 3,300 0 0.1
21/04/2014
12.62
64,780 12.81 12.87 12.55 100 0 0.0
18/04/2014
12.81
40,800 13.54 13.54 12.75 0 300 -0.0
17/04/2014
13.54
38,100 13.44 13.64 13.41 0 1,100 -0.0
16/04/2014
13.44
90,580 13.99 13.99 13.35 300 0 0.0
15/04/2014
13.99
59,100 14.59 14.59 13.99 100 0 0.0
14/04/2014
14.59
57,520 14.68 14.68 14.53 0 0 0
11/04/2014
14.68
24,000 14.78 14.81 14.68 0 1,100 -0.1
10/04/2014
14.78
25,600 14.78 14.88 14.78 0 0 0
08/04/2014
14.78
28,940 14.62 14.84 14.62 0 0 0
07/04/2014
14.62
54,940 14.62 14.68 14.49 1,100 0 0.1
04/04/2014
14.62
135,300 14.78 14.78 14.30 3,500 6,700 -0.1
03/04/2014
14.78
34,400 14.78 15.10 14.78 3,700 0 0.2
02/04/2014
14.78
84,000 14.94 14.94 14.68 0 0 0
01/04/2014
14.94
44,060 15.13 15.13 14.88 500 3,000 -0.1
31/03/2014
15.13
18,828 15.19 15.19 15.03 500 0 0.0
28/03/2014
15.19
54,500 15.22 15.22 15.07 200 2,000 -0.1
27/03/2014
15.22
32,196 15.16 15.22 15.07 2,000 0 0.1
26/03/2014
15.16
41,200 15.38 15.48 15.13 1,100 0 0.1
25/03/2014
15.38
113,240 15.16 15.77 15.22 200 900 -0.0
24/03/2014
15.16
106,144 15.07 15.22 15.07 900 3,000 -0.1
21/03/2014
15.07
89,800 15.22 15.22 15.03 0 0 0
20/03/2014
15.22
231,300 15.32 15.32 15.13 0 74,200 -3.6
19/03/2014
15.32
162,260 15.42 15.42 15.13 22,600 10,000 0.6
18/03/2014
15.42
86,530 15.86 15.89 15.42 2,000 8,300 -0.3
17/03/2014
15.86
82,412 15.45 15.92 15.45 5,700 0 0.3
14/03/2014
15.45
132,400 15.38 15.48 15.32 35,300 0 1.7
13/03/2014
15.38
106,818 15.32 15.38 15.26 39,000 0 1.9
12/03/2014
15.32
139,400 15.26 15.42 15.22 25,500 0 1.2
11/03/2014
15.26
66,200 15.26 15.26 14.81 30,000 0 1.4
10/03/2014
15.26
167,674 14.94 15.35 15.10 32,000 0 1.5
07/03/2014
14.94
161,200 14.43 15.26 14.46 0 0 0
06/03/2014
14.43
28,500 14.43 14.49 14.40 0 0 0
05/03/2014
14.43
24,100 14.43 14.49 14.43 0 0 0
04/03/2014
14.43
29,700 14.59 14.62 14.40 0 0 0
03/03/2014
14.59
51,800 14.72 14.75 14.59 0 1,000 -0.0
28/02/2014
14.72
18,300 14.72 14.72 14.62 0 0 0
27/02/2014
14.72
63,420 14.72 14.84 14.72 0 0 0
26/02/2014
14.72
40,042 14.78 14.81 14.68 1,200 0 0.1
25/02/2014
14.78
32,500 14.88 14.88 14.62 0 0 0
24/02/2014
14.88
39,000 14.72 14.88 14.62 0 0 0
21/02/2014
14.72
10,900 14.91 14.91 14.56 1,000 0 0.0
20/02/2014
14.91
45,212 15.26 15.26 14.75 0 0 0
19/02/2014
15.26
170,970 15.07 15.42 15.10 62,200 30,000 1.6
18/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
18/02/2014
15.07
80,180 15.03 15.13 15.03 40,000 0 1.9
17/02/2014
15.03
165,656 15.07 15.07 14.79 70,000 0 3.4
14/02/2014
15.07
173,940 15.10 15.19 14.97 132,600 11,200 5.9
13/02/2014
15.10
86,300 14.88 15.10 14.94 31,500 0 1.5
12/02/2014
14.88
106,212 14.63 14.88 14.54 80,000 0 3.8
11/02/2014
14.63
99,100 14.47 14.63 14.41 70,000 0 3.3
10/02/2014
14.47
65,600 14.41 14.47 14.32 50,000 0 2.3
07/02/2014
14.41
126,840 14.38 14.47 14.26 48,600 0 2.2
06/02/2014
14.38
85,004 13.88 14.38 13.94 24,300 0 1.1
27/01/2014
13.88
26,800 14.01 14.01 13.70 0 5,000 -0.2
24/01/2014
14.01
66,720 14.01 14.19 14.01 19,900 0 0.9
23/01/2014
14.01
76,700 13.88 14.07 13.91 36,000 4,500 1.4
22/01/2014
13.88
75,930 13.51 14.01 13.48 5,470 4,900 0.0
21/01/2014
13.51
57,832 13.20 13.57 13.23 0 0 0
20/01/2014
13.20
36,626 12.92 13.20 12.92 0 0 0
17/01/2014
12.92
69,700 12.82 13.01 12.89 0 0 0
16/01/2014
12.82
43,524 12.82 12.95 12.82 0 0 0
15/01/2014
12.82
54,900 12.70 12.89 12.67 0 0 0
14/01/2014
12.70
19,840 12.45 13.01 12.61 0 0 0
13/01/2014
12.45
53,208 12.36 12.61 12.33 0 0 0
10/01/2014
12.36
31,500 12.39 12.39 12.29 0 0 0
09/01/2014
12.39
52,000 12.33 12.45 12.29 500 0 0.0
08/01/2014
12.33
36,228 12.45 12.48 12.29 500 6,200 -0.2
07/01/2014
12.45
72,918 12.29 12.58 12.39 0 0 0
06/01/2014
12.29
112,842 11.92 12.33 12.05 0 0 0
03/01/2014
11.92
110,200 11.67 12.14 11.73 0 0 0
02/01/2014
11.67
18,230 11.67 11.67 11.67 0 0 0
31/12/2013
11.67
34,272 11.55 11.67 11.58 0 0 0
30/12/2013
11.55
47,600 11.64 11.64 11.52 2,600 0 0.1
27/12/2013
11.64
61,440 11.55 11.73 11.61 0 0 0
26/12/2013
11.55
49,140 11.39 11.61 11.49 0 0 0
25/12/2013
11.39
65,608 11.39 11.42 11.39 0 0 0
24/12/2013
11.39
82,300 11.45 11.49 11.39 0 0 0
23/12/2013
11.45
32,300 11.39 11.45 11.39 1,000 0 0.0
20/12/2013
11.39
42,672 11.45 11.49 11.39 0 0 0
19/12/2013
11.45
82,600 11.52 11.52 11.42 0 0 0
18/12/2013
11.52
39,350 11.49 11.52 11.49 0 0 0
17/12/2013
11.49
112,800 11.55 11.61 11.36 0 0 0
16/12/2013
11.55
123,380 11.39 11.67 11.39 0 0 0
13/12/2013
11.39
64,700 11.33 11.42 11.33 0 0 0
12/12/2013
11.33
2,904 11.30 11.33 11.27 0 0 0
11/12/2013
11.30
113,788 11.30 11.52 11.27 0 0 0
10/12/2013
11.30
150,530 11.08 11.39 11.05 0 0 0
09/12/2013
11.08
25,400 11.08 11.08 11.05 0 0 0
06/12/2013
11.08
39,800 11.11 11.11 11.02 0 0 0
05/12/2013
11.11
60,232 11.11 11.11 10.99 0 0 0
04/12/2013
11.11
69,828 11.02 11.14 11.02 0 0 0
03/12/2013
11.02
81,040 11.05 11.08 11.02 0 0 0
02/12/2013
11.05
19,600 11.02 11.08 11.02 0 0 0
29/11/2013
11.02
19,100 11.05 11.05 10.99 0 0 0
28/11/2013
11.05
27,548 11.02 11.08 11.02 0 0 0
27/11/2013
11.02
52,900 10.96 11.05 10.96 0 0 0
26/11/2013
10.96
59,640 11.02 11.02 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |