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)
19/08/2025
18.27
 1,065,800 18.54 18.64 18.18 0 49,300 -1.0
18/08/2025
18.45
 1,016,600 18.27 18.91 18.18 8,000 113,200 -2.1
15/08/2025
18.27
 2,027,700 18.73 18.91 18.18 49,100 187,600 -2.8
14/08/2025
18.73
 1,226,000 18.82 18.91 18.54 30,800 14,800 0.3
13/08/2025
18.82
 2,721,800 19.28 19.28 18.54 0 278,500 -5.7
12/08/2025
19.19
 1,856,000 19.10 19.46 19.00 240,800 68,500 3.6
11/08/2025
19.10
 1,813,000 19.74 19.74 18.91 1,400 211,900 -4.4
08/08/2025
19.28
 3,793,500 18.91 19.46 18.91 281,800 43,900 4.9
07/08/2025
18.82
 1,633,600 18.91 19.19 18.73 87,300 32,300 1.1
06/08/2025
18.82
 2,932,700 18.18 19.10 18.18 391,500 94,500 6.0
05/08/2025
18.18
 2,021,800 18.45 18.73 17.81 140,900 185,100 -0.8
04/08/2025
18.54
 777,900 18.18 18.64 18.18 1,400 10,000 -0.2
01/08/2025
18.18
 1,261,200 18.91 19.00 18.18 1,000 200,000 -4.0
31/07/2025
18.54
 2,427,400 18.82 19.10 18.36 80,800 380,100 -6.1
30/07/2025
18.82
 1,392,400 18.73 19.10 18.45 0 0 0
29/07/2025
18.73
 4,651,400 18.91 19.46 18.73 445,500 265,400 3.7
28/07/2025
18.82
 2,303,800 18.54 18.82 18.45 405,000 22,600 7.7
25/07/2025
18.54
 1,260,900 18.73 18.91 18.54 0 100 0.0
24/07/2025
18.73
 1,716,900 18.73 19.00 18.45 200 212,700 -4.4
23/07/2025
18.73
 2,934,700 17.99 18.73 17.90 288,000 79,800 4.1
22/07/2025
17.99
 832,100 17.99 18.18 17.81 0 82,000 -1.6
21/07/2025
17.99
 1,386,900 17.90 17.99 17.72 212,700 500 4.1
18/07/2025
17.81
 1,787,700 17.99 18.09 17.63 50,800 124,100 -1.4
17/07/2025
17.99
 1,447,400 18.18 18.36 17.44 48,700 0 1.0
16/07/2025
18.18
 2,159,700 18.64 18.73 18.18 2,000 5,200 -0.1
15/07/2025
18.64
 2,076,700 18.45 18.73 18.27 198,500 2,400 4.0
14/07/2025
18.45
 1,576,200 19.10 19.10 18.45 0 94,300 -1.9
11/07/2025
18.82
 1,439,100 19.00 19.37 18.73 0 187,200 -3.9
10/07/2025
19.00
 1,363,400 19.19 19.28 18.91 900 2,000 0.0
09/07/2025
19.19
 1,341,700 19.46 19.65 19.19 39,700 35,000 0.1
08/07/2025
19.46
 997,200 19.28 19.55 19.10 101,200 17,000 1.8
07/07/2025
19.28
 791,400 19.28 19.65 19.19 0 35,700 -0.8
04/07/2025
19.28
 472,600 19.74 19.74 19.10 0 71,100 -1.5
03/07/2025
19.19
 1,501,500 19.65 19.74 19.00 52,100 62,100 -0.2
02/07/2025
19.55
 778,100 19.19 19.55 19.00 35,900 0 0.8
01/07/2025
19.19
 911,000 19.46 19.55 19.00 17,700 1,100 0.3
30/06/2025
19.46
 1,118,100 18.91 19.46 18.91 259,400 0 5.5
27/06/2025
18.82
 466,100 18.91 19.10 18.73 1,000 1,200 0.0
26/06/2025
18.91
 494,600 18.91 19.37 18.91 0 17,000 -0.4
25/06/2025
18.91
 573,100 18.82 19.00 18.73 0 0 0
24/06/2025
18.82
 2,325,000 19.37 19.65 18.73 0 3,000 -0.1
23/06/2025: Cổ tức tiền mặt tỉ lệ: 12%
23/06/2025
19.37
 1,431,900 19.65 20.20 19.37 13,400 31,700 -0.4
20/06/2025
19.65
 1,296,800 19.91 19.91 19.47 0 314,000 -7.1
19/06/2025
19.65
 1,300,600 19.91 20.08 19.47 5,700 154,100 -3.4
18/06/2025
19.82
 1,525,200 20.34 20.43 19.73 32,700 69,200 -0.8
17/06/2025
20.25
 2,447,700 19.73 20.25 19.47 189,500 237,700 -1.1
16/06/2025
19.73
 2,280,000 18.86 19.91 18.86 243,100 276,600 -0.8
13/06/2025
18.86
 1,714,400 18.86 19.04 18.43 15,700 206,700 -4.1
12/06/2025
18.86
 1,190,600 18.95 19.30 18.78 40,000 160,800 -2.6
11/06/2025
18.86
 1,186,100 18.69 19.12 18.43 111,900 61,600 1.1
10/06/2025
18.52
 853,600 18.25 18.86 18.25 184,700 9,700 3.7
09/06/2025
18.34
 1,057,300 18.52 19.12 18.34 0 179,000 -3.9
06/06/2025
18.95
 1,324,600 18.78 19.04 18.69 196,600 22,900 3.8
05/06/2025
18.69
 985,200 18.69 18.86 18.52 191,700 900 4.1
04/06/2025
18.52
 1,770,600 19.21 19.21 18.60 128,400 20,000 2.4
03/06/2025
18.86
 1,320,200 19.12 19.30 18.86 56,700 40,700 0.4
02/06/2025
18.86
 2,174,500 18.25 18.95 17.91 337,100 2,000 7.2
30/05/2025
18.25
 1,520,800 18.52 18.95 18.17 20,000 7,400 0.3
29/05/2025
18.52
 958,300 18.60 18.69 18.43 0 25,300 -0.5
28/05/2025
18.60
 2,134,000 18.25 18.78 18.17 43,700 2,100 0.9
27/05/2025
18.08
 1,987,300 18.52 18.78 17.91 100 39,100 -0.8
26/05/2025
18.43
 2,777,500 17.65 18.95 17.39 32,100 600 0.7
23/05/2025
17.56
 2,935,900 17.39 17.91 17.21 3,700 41,400 -0.8
22/05/2025
17.21
 2,458,000 16.86 17.39 16.86 39,100 102,600 -1.3
21/05/2025
16.86
 734,200 16.95 17.04 16.78 0 12,900 -0.3
20/05/2025
16.95
 738,600 17.12 17.12 16.78 0 53,800 -1.1
19/05/2025
17.12
 1,160,000 16.86 17.47 16.69 65,200 69,900 -0.1
16/05/2025
16.86
 458,800 17.12 17.12 16.78 0 21,500 -0.4
15/05/2025
17.04
 1,000,100 16.86 17.21 16.52 0 53,500 -1.0
14/05/2025
16.78
 701,400 17.21 17.21 16.78 0 29,600 -0.6
13/05/2025
17.12
 725,300 17.39 17.39 16.86 1,000 38,200 -0.7
12/05/2025
17.04
 516,000 17.04 17.04 16.78 100 0 0.0
09/05/2025
17.04
 959,300 17.12 17.21 16.78 0 0 0
08/05/2025
17.12
 915,500 17.12 17.21 16.86 78,300 24,300 1.1
07/05/2025
17.04
 1,417,500 16.69 17.56 16.69 26,000 22,200 0.1
06/05/2025
16.69
 810,400 16.78 17.12 16.52 1,800 31,400 -0.6
05/05/2025
16.60
 1,172,100 15.73 0 15.73 0 0 0
29/04/2025
15.65
 620,461 15.56 16.08 15.39 33,400 17,300 0.3
28/04/2025
15.39
 325,196 15.39 15.65 15.39 43,600 13,500 0.5
25/04/2025
15.39
 542,507 15.39 15.82 15.30 39,200 1,000 0.7
24/04/2025
15.39
 586,525 15.56 15.65 15.30 66,300 0 1.2
23/04/2025
15.39
 585,334 15.13 15.56 15.04 32,900 15,900 0.3
22/04/2025
15.04
 1,273,501 15.21 15.39 14.00 68,200 100,600 -0.6
21/04/2025
15.21
 764,785 15.21 15.73 15.21 5,900 37,200 -0.6
18/04/2025
15.21
 367,011 15.13 15.39 15.13 1,200 35,500 -0.6
17/04/2025
15.13
 782,017 14.69 15.13 14.52 49,100 41,600 0.1
16/04/2025
14.52
 554,466 14.60 14.86 14.26 42,200 11,900 0.5
15/04/2025
14.52
 626,731 14.78 14.95 14.17 26,600 28,000 0.0
14/04/2025
14.52
 1,093,800 13.82 14.52 13.39 27,500 50,300 -0.4
11/04/2025
13.21
 1,140,096 13.21 13.21 12.69 30,300 30,400 0.0
10/04/2025
12.08
 43,674 11.21 12.08 11.21 0 0 0
09/04/2025
11.04
 2,140,484 10.78 11.91 10.78 97,600 26,552 0.9
08/04/2025
11.91
 1,044,365 12.78 13.30 11.91 39,700 2,361 0.5
04/04/2025
13.21
 1,017,006 12.78 14.17 12.78 42,300 52,500 -0.2
03/04/2025
14.17
 1,570,643 14.17 15.73 14.17 42,600 500 0.7
02/04/2025
15.73
 307,048 15.91 15.99 15.73 0 3,100 -0.1
01/04/2025
15.82
 296,418 15.73 15.99 15.56 200 400 0.0
31/03/2025
15.73
 293,295 16.08 16.08 15.73 0 5,200 -0.1
28/03/2025
15.99
 203,502 16.08 16.26 15.99 2,300 0 0.0
27/03/2025
15.99
 271,848 16.08 16.17 15.91 500 0 0.0

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