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)
15/11/2022
5.05
 726,312 5.60 5.60 5.05 0 0 0
14/11/2022
5.60
 337,010 6.06 6.24 5.50 0 0 0
11/11/2022
6.06
 201,465 6.06 6.33 5.87 0 0 0
10/11/2022
6.06
 383,109 6.51 6.61 5.87 0 0 0
09/11/2022
6.51
 109,700 6.33 6.70 5.78 0 0 0
08/11/2022
6.33
 288,100 6.51 6.70 5.87 0 0 0
07/11/2022
6.51
 243,400 7.16 7.34 6.51 0 0 0
04/11/2022
7.16
 259,900 7.61 7.61 7.16 100 0 0.0
03/11/2022
7.61
 141,900 7.43 7.61 7.34 0 0 0
02/11/2022
7.43
 178,410 7.71 7.80 7.43 0 0 0
01/11/2022
7.71
 99,420 7.71 7.89 7.52 0 0 0
31/10/2022
7.71
 147,938 7.71 7.80 7.34 0 0 0
28/10/2022
7.71
 172,688 7.52 7.98 7.61 0 0 0
27/10/2022
7.52
 182,608 7.43 7.89 7.25 0 0 0
26/10/2022
7.43
 383,100 7.16 7.52 6.51 0 0 0
25/10/2022
7.16
 449,900 7.71 7.98 7.16 0 0 0
24/10/2022
7.71
 312,550 8.26 8.62 7.71 0 0 0
21/10/2022
8.26
 328,300 8.99 9.17 8.26 0 0 0
20/10/2022
8.99
 76,500 9.17 9.27 8.99 0 0 0
19/10/2022
9.17
 203,000 9.08 9.17 8.99 0 0 0
18/10/2022
9.08
 194,727 8.99 9.45 8.99 0 0 0
17/10/2022
8.99
 194,532 9.08 9.08 8.81 0 0 0
14/10/2022
9.08
 208,360 9.08 9.36 9.08 0 0 0
13/10/2022
9.08
 198,956 9.17 9.36 8.90 0 0 0
12/10/2022
9.17
 300,515 8.53 9.27 8.53 0 0 0
11/10/2022
8.53
 268,305 9.17 9.45 8.53 0 0 0
10/10/2022
9.17
 382,561 8.53 9.36 8.26 0 1,400 -0.0
07/10/2022
8.53
 474,548 9.36 9.45 8.44 0 0 0
06/10/2022
9.36
 263,911 9.73 9.82 9.27 0 0 0
05/10/2022
9.73
 163,300 9.36 9.91 9.54 0 0 0
04/10/2022
9.36
 342,421 10.09 10.37 9.27 0 0 0
03/10/2022
10.09
 265,800 10.83 10.83 10.09 0 0 0
30/09/2022
10.83
 476,199 10.83 10.83 10.18 0 0 0
29/09/2022
10.83
 211,100 10.83 11.19 10.83 0 0 0
28/09/2022
10.83
 389,720 11.01 11.10 10.83 100 0 0.0
27/09/2022
11.01
 222,969 10.83 11.19 10.83 0 0 0
26/09/2022
10.83
 506,426 11.47 11.47 10.73 0 0 0
23/09/2022
11.47
 295,269 11.47 11.74 11.47 0 0 0
22/09/2022
11.47
 393,758 11.47 11.65 11.19 0 0 0
21/09/2022
11.47
 123,257 11.47 11.56 11.28 0 0 0
20/09/2022
11.47
 308,950 11.28 11.47 11.10 0 0 0
19/09/2022
11.28
 624,344 11.84 11.84 11.19 100 0 0.0
16/09/2022
11.84
 835,364 12.02 12.11 11.74 0 0 0
15/09/2022
12.02
 373,601 11.84 12.29 11.47 0 0 0
14/09/2022
11.84
 599,387 12.11 12.11 11.74 100 0 0.0
13/09/2022
12.11
 568,931 12.20 12.29 11.93 300 0 0.0
12/09/2022
12.20
 550,106 12.20 12.39 12.20 0 0 0
09/09/2022
12.20
 452,973 12.20 12.29 11.84 0 0 0
08/09/2022
12.20
 871,934 12.02 12.39 11.93 0 2,000 -0.0
07/09/2022
12.02
 1,206,710 12.75 12.94 12.02 0 0 0
06/09/2022
12.75
 1,422,553 13.12 13.49 12.75 0 0 0
05/09/2022
13.12
 898,100 13.21 13.67 13.12 0 0 0
31/08/2022
13.21
 626,750 13.12 13.30 13.03 0 0 0
30/08/2022
13.12
 1,097,700 13.30 13.85 13.12 0 1,000 -0.0
29/08/2022
13.30
 2,169,129 13.03 13.49 12.66 0 0 0
26/08/2022
13.03
 831,008 13.58 13.76 13.03 0 0 0
25/08/2022
13.58
 2,358,117 12.84 13.76 12.84 0 0 0
24/08/2022
12.84
 1,544,516 12.39 13.03 12.39 7,000 0 0.1
23/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/08/2022
12.39
 314,300 12.11 12.39 12.11 0 0 0
22/08/2022
12.11
 486,015 12.11 12.29 11.94 0 59 -0.0
19/08/2022
12.11
 641,200 12.46 12.72 12.11 0 0 0
18/08/2022
12.46
 747,900 12.37 12.55 12.20 0 0 0
17/08/2022
12.37
 597,982 12.64 12.81 11.41 3,000 0 0.0
16/08/2022
12.64
 1,232,433 12.29 12.81 12.29 0 0 0
15/08/2022
12.29
 991,911 12.11 12.55 12.02 0 0 0
12/08/2022
12.11
 532,000 11.85 12.11 11.85 0 0 0
11/08/2022
11.85
 951,907 12.11 12.37 11.85 0 0 0
10/08/2022
12.11
 661,101 12.37 12.37 12.11 0 0 0
09/08/2022
12.37
 730,933 12.37 12.55 12.20 0 0 0
08/08/2022
12.37
 1,759,857 11.67 12.37 11.76 0 0 0
05/08/2022
11.67
 687,523 11.58 11.85 11.41 0 0 0
04/08/2022
11.58
 663,726 11.76 12.02 11.58 0 0 0
03/08/2022
11.76
 1,112,715 11.32 11.85 11.32 0 0 0
02/08/2022
11.32
 631,600 11.15 11.50 11.15 0 0 0
01/08/2022
11.15
 364,034 11.06 11.15 10.97 0 1,100 -0.0
29/07/2022
11.06
 338,449 11.15 11.32 10.79 0 0 0
28/07/2022
11.15
 342,903 11.06 11.41 11.15 0 0 0
27/07/2022
11.06
 271,507 10.97 11.06 10.88 0 0 0
26/07/2022
10.97
 281,600 11.06 11.23 10.88 0 0 0
25/07/2022
11.06
 251,300 11.41 11.50 11.06 0 0 0
22/07/2022
11.41
 312,203 11.23 11.50 11.23 0 0 0
21/07/2022
11.23
 567,540 11.50 11.85 11.23 0 0 0
20/07/2022
11.50
 521,100 11.32 11.58 11.32 0 0 0
19/07/2022
11.32
 426,200 11.41 11.50 10.97 0 0 0
18/07/2022
11.41
 309,663 11.32 11.67 11.32 0 0 0
15/07/2022
11.32
 297,840 11.58 11.76 11.32 0 0 0
14/07/2022
11.58
 717,522 11.15 11.76 10.88 0 0 0
13/07/2022
11.15
 643,826 10.79 11.32 10.79 0 0 0
12/07/2022
10.79
 326,300 10.62 10.88 10.62 0 0 0
11/07/2022
10.62
 235,200 10.88 10.88 10.53 0 0 0
08/07/2022
10.88
 232,500 10.53 10.88 10.62 0 0 0
07/07/2022
10.53
 449,400 10.36 10.88 10.18 0 0 0
06/07/2022
10.36
 559,200 10.79 10.79 10.36 0 0 0
05/07/2022
10.79
 457,810 11.32 11.32 10.79 0 0 0
04/07/2022
11.32
 333,700 11.23 11.50 11.15 0 0 0
01/07/2022
11.23
 409,200 11.50 11.50 10.88 0 0 0
30/06/2022
11.50
 613,156 11.32 11.94 11.32 0 0 0
29/06/2022
11.32
 433,600 11.06 11.32 11.06 0 0 0
28/06/2022
11.06
 701,510 11.06 11.50 10.71 0 0 0
27/06/2022
11.06
 537,312 11.23 11.58 11.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |