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

11.10
0
(0%)
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)
23/10/2014
10.07
 37,820 9.97 10.10 9.97 0 0 0
22/10/2014
9.97
 46,300 9.47 9.97 9.47 0 0 0
21/10/2014
9.94
 137,430 10.26 10.26 9.91 0 11,500 -0.4
20/10/2014
10.26
 65,000 10.32 10.32 10.26 0 0 0
17/10/2014
10.41
 47,240 10.35 10.41 10.32 0 0 0
16/10/2014
10.32
 77,300 10.51 10.51 10.32 0 34,400 -1.1
15/10/2014
10.51
 107,630 10.32 10.51 10.29 17,000 64,200 -1.6
14/10/2014
10.29
 222,800 10.51 10.51 10.22 0 187,400 -6.1
13/10/2014
10.54
 169,230 10.64 10.67 10.54 0 122,900 -4.1
10/10/2014
10.60
 60,140 10.73 10.73 10.60 200 31,900 -1.1
09/10/2014
10.73
 122,801 10.79 10.79 10.73 23,000 30,200 -0.2
08/10/2014
10.79
 127,800 10.82 10.86 10.73 9,000 29,000 -0.7
07/10/2014
10.82
 73,180 10.89 10.89 10.79 0 16,600 -0.6
06/10/2014
10.86
 50,040 10.82 10.86 10.76 0 5,000 -0.2
03/10/2014
10.86
 47,600 10.82 10.98 10.82 0 18,900 -0.7
02/10/2014
10.79
 62,100 11.05 11.05 10.73 1,000 10,000 -0.3
01/10/2014
10.76
 109,900 10.73 10.92 10.73 45,000 80,000 -1.2
30/09/2014
10.73
 79,820 11.05 11.05 10.67 0 70,000 -2.4
29/09/2014
10.79
 122,100 10.79 10.79 10.67 0 30,000 -1.0
26/09/2014
10.76
 60,550 10.86 10.86 10.73 0 7,000 -0.2
25/09/2014
10.82
 72,200 10.86 10.89 10.82 0 0 0
24/09/2014
10.86
 24,115 10.92 10.92 10.86 0 0 0
23/09/2014
10.92
 48,602 10.86 10.92 10.82 0 29,300 -1.0
22/09/2014
10.86
 91,700 11.05 11.05 10.86 0 38,100 -1.3
19/09/2014
11.05
 42,500 11.05 11.11 11.05 2,900 10,100 -0.3
18/09/2014
11.05
 46,600 11.33 11.33 10.98 0 0 0
17/09/2014
11.05
 141,200 11.36 11.55 11.05 59,200 63,000 -0.1
16/09/2014
11.17
 113,000 10.92 11.17 10.86 0 53,100 -1.8
15/09/2014
10.89
 122,420 11.05 11.05 10.89 0 30,000 -1.0
12/09/2014
11.05
 14,200 11.01 11.05 10.98 0 0 0
11/09/2014
11.01
 12,240 11.05 11.05 11.01 0 0 0
10/09/2014
11.05
 54,300 10.95 11.17 10.89 0 30,000 -1.0
09/09/2014
10.92
 155,100 11.23 11.23 10.73 0 0 0
08/09/2014
11.23
 91,100 11.30 11.36 11.23 0 0 0
05/09/2014
11.36
 90,220 11.30 11.46 11.20 0 55,000 -2.0
04/09/2014
11.23
 72,300 11.23 11.36 11.20 11,000 11,300 0.0
03/09/2014
11.36
 139,800 11.49 11.49 11.30 0 0 0
29/08/2014
11.49
 53,097 11.58 11.77 11.49 22,050 15,500 0.2
28/08/2014
11.58
 317,665 11.27 11.83 11.27 0 0 0
27/08/2014
11.27
 255,700 11.01 11.30 11.01 0 0 0
26/08/2014
10.92
 62,510 11.05 11.05 10.89 0 11,000 -0.4
25/08/2014
10.98
 92,200 10.98 10.98 10.95 0 0 0
22/08/2014
10.95
 74,440 10.95 10.98 10.92 0 0 0
21/08/2014
10.95
 47,455 10.92 10.95 10.92 0 0 0
20/08/2014
10.92
 34,600 10.95 10.95 10.89 0 0 0
19/08/2014
10.95
 39,100 11.01 11.05 10.92 0 0 0
18/08/2014
10.98
 20,660 10.95 11.05 10.95 0 0 0
15/08/2014
10.95
 21,200 10.95 10.98 10.95 0 0 0
14/08/2014
10.95
 50,117 11.05 11.05 10.95 0 0 0
13/08/2014
10.98
 49,500 10.95 11.01 10.92 0 0 0
12/08/2014
11.01
 61,720 11.05 11.14 10.98 0 31,200 -1.1
11/08/2014
11.08
 50,600 11.11 11.11 11.05 0 24,000 -0.8
08/08/2014
11.33
 134,100 11.11 11.33 11.11 230,000 0 8.2
07/08/2014
11.27
 117,600 10.89 11.27 10.89 107,900 0 3.8
06/08/2014
11.17
 86,663 11.20 11.23 11.14 50,000 0 1.8
05/08/2014
11.14
 102,805 10.98 11.17 10.98 79,000 0 2.8
04/08/2014
10.98
 47,200 11.05 11.14 10.89 20,000 0 0.7
01/08/2014
11.17
 96,300 10.95 11.20 10.92 160,000 0 5.6
31/07/2014
11.01
 97,000 10.79 11.05 10.79 48,600 0 1.7
30/07/2014
10.73
 36,600 10.64 10.73 10.64 28,100 0 1.0
29/07/2014
10.64
 65,200 10.60 10.73 10.54 0 0 0
28/07/2014
10.64
 182,800 10.89 10.89 10.41 29,900 0 1.0
25/07/2014
10.79
 143,200 10.89 10.98 10.79 800 0 0.0
24/07/2014
10.92
 112,580 10.98 11.01 10.86 0 0 0
23/07/2014
11.01
 96,190 11.46 11.46 10.79 0 0 0
22/07/2014
10.89
 387,400 11.27 11.27 10.86 0 100,000 -3.5
21/07/2014
11.27
 506,610 11.20 11.68 11.14 0 80,000 -2.9
18/07/2014
11.68
 138,020 11.74 11.77 11.64 5,700 400 0.2
17/07/2014
11.74
 150,612 11.83 11.83 11.68 0 0 0
16/07/2014
11.83
 604,220 11.52 11.99 11.52 89,200 0 3.3
15/07/2014
11.46
 316,100 11.20 11.68 11.20 0 0 0
14/07/2014
11.14
 123,000 11.14 11.17 11.05 0 0 0
11/07/2014
11.08
 113,000 11.20 11.20 11.01 0 55,000 -1.9
10/07/2014
11.20
 238,300 11.05 11.30 11.05 0 0 0
09/07/2014
11.01
 87,700 11.08 11.08 11.01 0 0 0
08/07/2014
11.11
 76,500 11.08 11.14 11.05 0 1,000 0.0
07/07/2014
11.14
 89,700 11.17 11.20 11.08 0 20,200 -0.7
04/07/2014
11.14
 164,672 11.08 11.20 11.08 2,000 50,000 -1.7
03/07/2014
11.08
 57,900 10.95 11.14 10.95 0 0 0
02/07/2014
10.95
 102,700 10.92 10.95 10.89 0 0 0
01/07/2014
10.89
 159,600 10.92 11.05 10.89 0 21,200 -0.7
30/06/2014
10.92
 119,280 11.11 11.11 10.92 0 10,000 -0.3
27/06/2014
11.11
 133,160 10.82 11.11 10.76 0 0 0
26/06/2014
10.89
 191,350 11.11 11.11 10.89 0 0 0
25/06/2014
11.11
 131,808 11.20 11.23 11.11 0 300 0.0
24/06/2014
11.23
 48,892 11.27 11.27 11.20 0 0 0
23/06/2014: Cổ tức tiền mặt tỉ lệ: 30%
23/06/2014
11.27
 50,796 11.58 11.58 11.20 1,500 0 0.1
20/06/2014
11.61
 174,672 11.67 11.73 11.61 500 0 0.0
19/06/2014
11.67
 174,720 11.76 11.76 11.53 0 0 0
18/06/2014
11.76
 109,500 11.82 11.82 11.73 0 0 0
17/06/2014
11.82
 146,100 11.85 11.91 11.82 1,000 0 0.0
16/06/2014
11.91
 147,320 11.85 11.91 11.82 500 0 0.0
13/06/2014
11.91
 30,100 11.91 11.93 11.82 0 0 0
12/06/2014
11.88
 74,400 11.99 11.99 11.85 1,000 0 0.0
11/06/2014
11.96
 162,142 11.85 11.99 11.85 111,000 0 4.5
10/06/2014
11.85
 57,600 11.96 11.96 11.79 0 0 0
09/06/2014
11.85
 92,120 11.96 12.11 11.82 1,500 0 0.1
06/06/2014
11.67
 53,800 11.67 11.70 11.67 0 0 0
05/06/2014
11.67
 30,200 11.67 11.67 11.67 0 4,000 -0.2
04/06/2014
11.67
 60,100 11.70 11.70 11.61 38,000 0 1.5

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