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
(2024-10-16) 		0.20 0.95% 14,018,400 -206,200 -4.4
20.90
22.60
21.30
2 tháng
(2024-09-16) 		-1.60 -6.99% 31,231,000 -737,100 -16.3
20.90
23.40
21.30
3 tháng
(2024-08-19) 		-3.58 -14.38% 53,792,100 -1,895,200 -43.9
20.90
25.55
21.30
6 tháng
(2024-05-20) 		0.17 0.80% 145,101,900 -2,967,200 -68.6
20.65
27.28
21.30
12 tháng
(2023-11-21) 		7.95 59.54% 276,522,800 309,681 -9.2
12.39
27.28
21.30
24 tháng
(2022-11-28) 		14.05 193.88% 389,205,420 596,350 -5.5
6.61
27.28
21.30
36 tháng
(2021-12-01) 		0.85 4.17% 615,975,224 568,903 -6.5
5.05
27.28
21.30
60 tháng
(2019-12-12) 		15.77 285.26% 941,205,699 -5,289,486 -40.0
4.30
27.28
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
12.68
 710,400 12.49 12.87 12.39 0 0 0
05/09/2023
12.49
 267,700 12.39 12.58 12.29 0 0 0
31/08/2023
12.39
 602,300 12.10 12.49 12.01 0 0 0
30/08/2023
12.10
 350,300 12.10 12.20 11.91 0 0 0
29/08/2023
12.10
 122,700 12.20 12.29 12.01 0 0 0
28/08/2023
12.20
 402,600 11.81 12.29 11.81 0 0 0
25/08/2023
11.81
 164,100 11.53 11.81 11.53 0 0 0
24/08/2023
11.53
 146,600 11.43 11.72 11.43 0 0 0
23/08/2023
11.43
 89,100 11.53 11.72 11.43 0 0 0
22/08/2023
11.53
 148,700 11.53 11.53 11.24 35 2,000 -0.0
21/08/2023
11.53
 224,200 11.43 11.62 10.85 1 0 0.0
18/08/2023
11.43
 912,000 12.29 12.29 11.14 50 9,000 -0.1
17/08/2023
12.29
 313,000 12.39 12.39 12.29 0 0 0
16/08/2023
12.39
 319,000 12.49 12.58 12.29 0 0 0
15/08/2023
12.49
 342,200 12.49 12.68 12.49 0 0 0
14/08/2023
12.49
 452,100 12.29 12.68 12.29 0 0 0
11/08/2023: Cổ tức tiền mặt tỉ lệ: 6%
11/08/2023
12.29
 585,100 12.29 12.49 12.20 50 0 0.0
10/08/2023
12.29
 543,300 12.29 12.29 12.11 0 0 0
09/08/2023
12.29
 828,000 12.39 12.39 12.20 0 0 0
08/08/2023
12.39
 661,000 12.11 12.39 12.11 0 0 0
07/08/2023
12.11
 665,400 12.11 12.39 12.02 0 0 0
04/08/2023
12.11
 373,800 12.02 12.29 12.02 400 0 0.0
03/08/2023
12.02
 774,900 12.11 12.20 12.02 100 0 0.0
02/08/2023
12.11
 401,900 12.20 12.20 12.02 0 0 0
01/08/2023
12.20
 878,900 12.29 12.39 12.11 0 0 0
31/07/2023
12.29
 529,800 12.02 12.39 12.02 37 0 0.0
28/07/2023
12.02
 701,900 11.65 12.02 11.65 135,500 0 1.8
27/07/2023
11.65
 696,300 11.74 11.84 11.47 0 0 0
26/07/2023
11.74
 198,700 11.74 11.84 11.74 0 0 0
25/07/2023
11.74
 698,100 11.84 12.02 11.56 100 0 0.0
24/07/2023
11.84
 504,100 11.93 12.02 11.65 0 0 0
21/07/2023
11.93
 521,000 11.93 12.11 11.84 0 0 0
20/07/2023
11.93
 518,100 11.74 11.93 11.56 0 0 0
19/07/2023
11.74
 604,300 11.93 12.11 11.56 0 0 0
18/07/2023
11.93
 939,200 11.38 12.11 11.38 12,500 0 0.2
17/07/2023
11.38
 753,700 11.28 11.47 11.19 0 0 0
14/07/2023
11.28
 925,000 11.38 11.56 11.28 900 0 0.0
13/07/2023
11.38
 455,900 11.28 11.47 11.19 0 0 0
12/07/2023
11.28
 882,700 11.01 11.38 11.01 0 0 0
11/07/2023
11.01
 498,000 11.01 11.10 10.73 0 0 0
10/07/2023
11.01
 918,200 10.73 11.19 10.73 0 0 0
07/07/2023
10.73
 1,008,600 10.37 10.83 10.18 0 37 -0.0
06/07/2023
10.37
 676,900 10.55 10.64 10.28 0 0 0
05/07/2023
10.55
 1,023,058 10.37 10.64 10.37 0 0 0
04/07/2023
10.37
 294,672 10.37 10.55 10.18 0 0 0
03/07/2023
10.37
 553,907 10.18 10.83 10.18 0 0 0
30/06/2023
10.18
 411,931 10.18 10.37 10.18 0 0 0
29/06/2023
10.18
 733,733 10.55 10.55 10.18 0 0 0
28/06/2023
10.55
 932,215 10.46 10.73 10.37 0 0 0
27/06/2023
10.46
 481,242 10.46 10.83 10.37 9,000 0 0.1
26/06/2023
10.46
 701,851 10.46 10.55 10.18 0 0 0
23/06/2023
10.46
 485,219 10.18 10.64 10.28 0 0 0
22/06/2023
10.18
 352,858 9.91 10.37 10.09 0 0 0
21/06/2023
9.91
 514,697 9.82 10.09 9.73 30 0 0.0
20/06/2023
9.82
 378,400 9.73 9.82 9.63 0 0 0
19/06/2023
9.73
 406,708 9.91 10.00 9.73 0 0 0
16/06/2023
9.91
 562,641 10.09 10.28 9.91 500 0 0.0
15/06/2023
10.09
 802,201 10.09 10.28 10.00 0 0 0
14/06/2023
10.09
 1,437,123 10.00 10.37 10.00 0 7 -0.0
13/06/2023
10.00
 503,016 10.09 10.28 9.82 0 0 0
12/06/2023
10.09
 459,300 9.73 10.18 9.82 0 0 0
09/06/2023
9.73
 201,500 9.73 9.82 9.63 500 0 0.0
08/06/2023
9.73
 950,596 10.09 10.18 9.73 0 1,200 -0.0
07/06/2023
10.09
 683,487 10.09 10.28 10.00 0 50 -0.0
06/06/2023
10.09
 461,777 10.28 10.28 10.00 0 8 -0.0
05/06/2023
10.28
 1,146,947 9.91 10.37 9.91 0 0 0
02/06/2023
9.91
 603,972 10.18 10.28 9.91 0 0 0
01/06/2023
10.18
 1,344,237 9.73 10.37 9.45 0 5,000 -0.1
31/05/2023
9.73
 738,100 9.63 10.00 9.63 0 0 0
30/05/2023
9.63
 1,147,369 9.54 9.91 9.54 0 1,110 -0.0
29/05/2023
9.54
 657,466 9.63 9.63 9.17 0 10 -0.0
26/05/2023
9.63
 462,702 9.36 9.63 9.36 0 23,002 -0.2
25/05/2023
9.36
 616,555 9.73 9.73 9.36 0 0 0
24/05/2023
9.73
 505,700 9.73 9.82 9.63 0 0 0
23/05/2023
9.73
 1,091,872 9.45 10.09 9.45 0 40 -0.0
22/05/2023
9.45
 602,986 9.27 9.54 9.27 0 30 -0.0
19/05/2023
9.27
 661,037 9.27 9.45 8.99 0 0 0
18/05/2023
9.27
 439,467 9.54 9.73 9.27 5,000 150 0.0
17/05/2023
9.54
 877,371 9.17 9.82 9.17 10,000 56 0.1
16/05/2023
9.17
 574,901 9.27 9.36 8.99 0 0 0
15/05/2023
9.27
 527,700 9.45 9.63 9.17 0 30 -0.0
12/05/2023
9.45
 424,600 9.45 9.63 9.36 0 5,860 -0.1
11/05/2023
9.45
 830,100 9.45 9.82 9.45 2,300 11,000 -0.1
10/05/2023
9.45
 260,960 9.36 9.63 9.27 0 30 -0.0
09/05/2023
9.36
 1,124,476 9.17 9.91 9.27 0 50 -0.0
08/05/2023
9.17
 2,019,041 8.35 9.17 8.35 0 10 -0.0
05/05/2023
8.35
 178,544 8.17 8.35 8.07 4,000 0 0.0
04/05/2023
8.17
 491,059 8.35 8.35 7.98 12,000 0 0.1
28/04/2023
8.35
 297,112 8.26 8.44 8.17 0 0 0
27/04/2023
8.26
 430,500 8.17 8.53 8.17 0 0 0
26/04/2023
8.17
 504,332 8.07 8.26 7.98 5,000 0 0.0
25/04/2023
8.07
 467,490 8.44 8.44 8.07 1,000 0 0.0
24/04/2023
8.44
 392,422 8.53 8.72 8.26 0 0 0
21/04/2023
8.53
 1,356,186 7.89 8.62 7.89 11,000 0 0.1
20/04/2023
7.89
 134,010 7.80 7.89 7.80 0 0 0
19/04/2023
7.80
 251,400 7.80 7.98 7.71 0 0 0
18/04/2023
7.80
 203,200 7.71 7.80 7.71 0 0 0
17/04/2023
7.71
 290,210 7.89 7.89 7.71 0 0 0
14/04/2023
7.89
 313,230 8.17 8.26 7.89 0 0 0
13/04/2023
8.17
 397,401 8.07 8.26 8.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |