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

21.70
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
(2025-05-05) 		1.90 9.95% 26,021,400 -210,500 -3.4
19.10
21.70
21.70
2 tháng
(2025-04-03) 		4.70 28.83% 41,093,500 13,087 0.0
12.70
21.70
21.70
3 tháng
(2025-03-04) 		1.30 6.60% 50,547,100 10,187 1.5
12.70
21.70
21.70
6 tháng
(2024-12-04) 		0 0% 95,808,957 6,487 0.4
12.70
22.70
21.70
12 tháng
(2024-06-07) 		-1.09 -4.94% 234,248,008 -3,007,613 -68.9
12.70
27.28
21.70
24 tháng
(2023-06-13) 		11 109.99% 448,281,193 420,753 -8.8
9.73
27.28
21.70
36 tháng
(2022-06-20) 		10.03 91.44% 553,035,952 429,278 -8.7
5.05
27.28
21.70
60 tháng
(2020-06-29) 		15.82 305.58% 1,026,091,363 -1,611,194 -22.3
4.39
27.28
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2023
12.49
 416,500 12.87 12.97 12.29 0 0 0
18/10/2023
12.87
 1,120,900 13.06 13.45 12.20 0 0 0
17/10/2023
13.06
 566,800 13.64 13.64 12.87 0 5,220 -0.1
16/10/2023
13.64
 1,209,200 13.35 13.83 13.35 0 0 0
13/10/2023
13.35
 623,100 13.25 13.35 12.87 0 0 0
12/10/2023
13.25
 426,300 13.35 13.45 13.06 0 0 0
11/10/2023
13.35
 444,900 13.06 13.35 13.06 0 0 0
10/10/2023
13.06
 602,300 13.35 13.64 12.97 0 0 0
09/10/2023
13.35
 795,100 12.77 13.45 12.77 0 0 0
06/10/2023
12.77
 441,300 12.29 12.77 12.29 50,000 2,000 0.6
05/10/2023
12.29
 670,300 12.10 12.77 12.20 0 1,000 -0.0
04/10/2023
12.10
 407,700 11.72 12.49 11.53 0 0 0
03/10/2023
11.72
 514,300 12.29 12.29 11.72 0 0 0
02/10/2023
12.29
 271,700 12.29 12.68 12.29 0 0 0
29/09/2023
12.29
 236,200 12.29 12.58 12.20 0 0 0
28/09/2023
12.29
 386,500 12.10 12.39 11.91 2,000 0 0.0
27/09/2023
12.10
 532,100 12.01 12.10 11.53 0 1,800 -0.0
26/09/2023
12.01
 499,500 12.01 12.29 11.81 0 0 0
25/09/2023
12.01
 723,300 13.16 13.35 12.01 1,800 0 0.0
22/09/2023
13.16
 826,000 13.73 13.73 12.49 0 100 -0.0
21/09/2023
13.73
 521,000 13.73 13.93 13.64 51,700 0 0.7
20/09/2023
13.73
 318,900 13.45 13.93 13.45 0 0 0
19/09/2023
13.45
 562,600 13.45 13.73 12.87 0 2,000 0
18/09/2023
13.45
 337,200 13.45 13.64 13.25 0 2,500 -0.0
15/09/2023
13.45
 355,100 13.54 13.83 13.45 0 0 0
14/09/2023
13.54
 559,500 13.83 13.93 13.45 2,500 2,000 0.0
13/09/2023
13.83
 1,165,500 13.83 14.22 13.73 0 0 0
12/09/2023
13.83
 966,200 14.12 14.41 13.35 3,500 0 0.1
11/09/2023
14.12
 1,114,400 13.83 15.08 14.02 10,500 61 0.2
08/09/2023
13.83
 2,682,900 12.58 13.83 12.68 0 73 -0.0
07/09/2023
12.58
 436,900 12.68 12.77 12.39 1,600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |