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)
03/06/2014
11.73
 42,800 11.73 11.76 11.67 0 0 0
02/06/2014
11.73
 29,600 12.08 12.11 11.70 0 2,800 -0.1
30/05/2014
11.96
 60,110 12.31 12.31 11.96 0 1,000 0.0
29/05/2014
12.23
 245,700 11.38 12.49 11.38 70,000 0 2.9
28/05/2014
11.38
 39,100 11.38 11.53 11.29 0 0 0
27/05/2014
11.38
 33,700 11.09 11.38 11.09 0 100 0.0
26/05/2014
11.23
 32,800 11.35 11.38 11.18 0 500 0.0
23/05/2014
11.29
 26,500 11.67 11.67 11.29 0 0 0
22/05/2014
11.61
 72,700 11.23 11.61 11.23 49,200 1,800 1.9
21/05/2014
11.23
 39,300 11.09 11.23 10.94 100 1,500 -0.1
20/05/2014
11.09
 23,500 11.15 11.15 10.94 0 2,500 -0.1
19/05/2014
11.15
 14,600 11.09 11.29 11.09 0 3,300 -0.1
16/05/2014
11.32
 12,010 11.38 11.38 11.09 2,000 300 0.1
15/05/2014
11.32
 85,500 11.26 11.53 10.80 21,000 3,000 0.7
14/05/2014
11.26
 41,200 10.68 11.26 10.62 11,800 0 0.4
13/05/2014
10.56
 59,100 11.06 11.06 10.45 0 0 0
12/05/2014
10.53
 104,720 11.09 11.09 10.48 34,100 0 1.2
09/05/2014
11.09
 25,000 9.45 11.35 9.45 100 1,200 0.0
08/05/2014
10.50
 157,100 11.50 11.50 10.45 41,400 8,000 1.2
07/05/2014
11.58
 7,310 11.64 11.67 11.53 5,200 0 0.2
06/05/2014
11.50
 53,700 11.44 11.50 11.29 200 0 0.0
05/05/2014
11.58
 28,970 11.64 11.67 11.58 10,300 0 0.4
29/04/2014
11.93
 30,400 11.96 11.96 11.91 900 0 0.0
28/04/2014
11.93
 52,900 11.99 11.99 11.88 5,100 0 0.2
25/04/2014
11.96
 43,080 11.73 11.99 11.73 1,000 0 0.0
24/04/2014
11.76
 7,100 11.82 11.82 11.67 0 0 0
23/04/2014
11.55
 34,500 11.55 11.67 11.55 100 0 0.0
22/04/2014
11.53
 129,500 11.55 11.58 11.29 3,300 0 0.1
21/04/2014
11.58
 64,780 11.53 11.82 11.53 100 0 0.0
18/04/2014
11.76
 40,800 12.43 12.43 11.70 0 300 0.0
17/04/2014
12.43
 38,100 12.40 12.52 12.31 0 1,100 0.0
16/04/2014
12.34
 90,580 12.84 12.84 12.26 300 0 0.0
15/04/2014
12.84
 59,100 13.36 13.36 12.84 100 0 0.0
14/04/2014
13.39
 57,520 13.45 13.48 13.33 0 0 0
11/04/2014
13.48
 24,000 13.57 13.60 13.48 0 1,100 -0.1
10/04/2014
13.57
 25,600 13.60 13.66 13.57 0 0 0
08/04/2014
13.57
 28,940 13.42 13.63 13.42 0 0 0
07/04/2014
13.42
 54,940 13.39 13.48 13.31 1,100 0 0.1
04/04/2014
13.42
 135,300 13.54 13.54 13.13 3,500 6,700 -0.1
03/04/2014
13.57
 34,400 13.86 13.86 13.57 3,700 0 0.2
02/04/2014
13.57
 84,000 13.68 13.71 13.48 0 0 0
01/04/2014
13.71
 44,060 13.77 13.86 13.66 500 3,000 -0.1
31/03/2014
13.89
 18,828 13.95 13.95 13.80 500 0 0.0
28/03/2014
13.95
 54,500 13.89 13.95 13.83 200 2,000 -0.1
27/03/2014
13.98
 32,196 13.86 13.98 13.83 2,000 0 0.1
26/03/2014
13.92
 41,200 14.12 14.21 13.89 1,100 0 0.1
25/03/2014
14.12
 113,240 14.15 14.47 13.98 200 900 0.0
24/03/2014
13.92
 106,144 13.83 13.98 13.83 900 3,000 -0.1
21/03/2014
13.83
 89,800 13.80 13.95 13.80 0 0 0
20/03/2014
13.98
 231,300 14.06 14.06 13.89 0 74,200 -3.6
19/03/2014
14.06
 162,260 14.15 14.15 13.89 22,600 10,000 0.6
18/03/2014
14.15
 86,530 14.59 14.59 14.15 2,000 8,300 -0.3
17/03/2014
14.56
 82,412 14.18 14.62 14.18 5,700 0 0.3
14/03/2014
14.18
 132,400 14.12 14.21 14.06 35,300 0 1.7
13/03/2014
14.12
 106,818 14.12 14.12 14.01 39,000 0 1.9
12/03/2014
14.06
 139,400 14.01 14.15 13.98 25,500 0 1.2
11/03/2014
14.01
 66,200 13.60 14.01 13.60 30,000 0 1.4
10/03/2014
14.01
 167,674 13.92 14.09 13.86 32,000 0 1.5
07/03/2014
13.71
 161,200 13.28 14.01 13.28 0 0 0
06/03/2014
13.25
 28,500 13.31 13.31 13.22 0 0 0
05/03/2014
13.25
 24,100 13.31 13.31 13.25 0 0 0
04/03/2014
13.25
 29,700 13.42 13.42 13.22 0 0 0
03/03/2014
13.39
 51,800 13.51 13.54 13.39 0 1,000 0.0
28/02/2014
13.51
 18,300 13.48 13.51 13.42 0 0 0
27/02/2014
13.51
 63,420 13.51 13.63 13.51 0 0 0
26/02/2014
13.51
 40,042 13.54 13.60 13.48 1,200 0 0.1
25/02/2014
13.57
 32,500 13.42 13.57 13.42 0 0 0
24/02/2014
13.66
 39,000 13.51 13.66 13.42 0 0 0
21/02/2014
13.51
 10,900 13.68 13.68 13.36 1,000 0 0.0
20/02/2014
13.68
 45,212 14.01 14.01 13.54 0 0 0
19/02/2014
14.01
 170,970 13.89 14.15 13.86 62,200 30,000 1.6
18/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
18/02/2014
13.83
 80,180 13.89 13.89 13.80 40,000 0 1.9
17/02/2014
13.80
 165,656 13.77 13.80 13.57 70,000 0 3.4
14/02/2014
13.83
 173,940 13.92 13.94 13.74 132,600 11,200 5.9
13/02/2014
13.86
 86,300 13.72 13.86 13.72 31,500 0 1.5
12/02/2014
13.66
 106,212 13.37 13.66 13.34 80,000 0 3.8
11/02/2014
13.43
 99,100 13.32 13.43 13.23 70,000 0 3.3
10/02/2014
13.29
 65,600 13.17 13.29 13.14 50,000 0 2.3
07/02/2014
13.23
 126,840 13.29 13.29 13.09 48,600 0 2.2
06/02/2014
13.20
 85,004 12.80 13.20 12.80 24,300 0 1.1
27/01/2014
12.74
 26,800 12.86 12.86 12.57 0 5,000 -0.2
24/01/2014
12.86
 66,720 12.97 13.03 12.86 19,900 0 0.9
23/01/2014
12.86
 76,700 12.77 12.92 12.77 36,000 4,500 1.4
22/01/2014
12.74
 75,930 12.40 12.86 12.37 5,470 4,900 0.0
21/01/2014
12.40
 57,832 12.23 12.46 12.14 0 0 0
20/01/2014
12.12
 36,626 11.86 12.12 11.86 0 0 0
17/01/2014
11.86
 69,700 11.83 11.94 11.83 0 0 0
16/01/2014
11.77
 43,524 11.77 11.89 11.77 0 0 0
15/01/2014
11.77
 54,900 11.63 11.83 11.63 0 0 0
14/01/2014
11.66
 19,840 11.94 11.94 11.57 0 0 0
13/01/2014
11.43
 53,208 11.34 11.57 11.32 0 0 0
10/01/2014
11.34
 31,500 11.37 11.37 11.29 0 0 0
09/01/2014
11.37
 52,000 11.32 11.43 11.29 500 0 0.0
08/01/2014
11.32
 36,228 11.43 11.46 11.29 500 6,200 -0.2
07/01/2014
11.43
 72,918 11.37 11.54 11.37 0 0 0
06/01/2014
11.29
 112,842 11.06 11.32 11.06 0 0 0
03/01/2014
10.94
 110,200 10.77 11.14 10.77 0 0 0
02/01/2014
10.72
 18,230 10.72 10.72 10.72 0 0 0
31/12/2013
10.72
 34,272 10.69 10.72 10.63 0 0 0
30/12/2013
10.60
 47,600 10.57 10.69 10.57 2,600 0 0.1

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