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)
28/10/2024
18.17
 220,712 16.43 18.52 16.43 0 12,400 -0.3
25/10/2024
18.25
 472,172 18.25 18.34 18.08 0 65,400 -1.4
24/10/2024
18.25
 626,775 18.17 18.69 18.08 0 94,500 -2.0
23/10/2024
18.60
 265,168 18.69 18.78 18.52 0 71,600 -1.5
22/10/2024
18.69
 1,155,720 18.34 18.78 18.08 111,000 220,900 -2.3
21/10/2024
18.34
 299,058 18.78 18.78 18.34 0 1,800 0.0
18/10/2024
18.60
 358,670 18.60 18.86 18.34 100 1,500 0.0
17/10/2024
18.60
 476,963 18.69 18.69 18.08 29,500 47,200 -0.4
16/10/2024
18.34
 352,912 18.52 18.69 18.34 0 0 0
15/10/2024
18.52
 675,155 18.95 18.95 18.43 24,500 11,000 0.3
14/10/2024
18.95
 258,596 19.12 19.12 18.86 300 13,100 -0.3
11/10/2024
18.95
 333,972 19.12 19.21 18.78 1,200 14,100 -0.3
10/10/2024
19.12
 318,888 19.04 19.30 19.04 0 38,300 -0.8
09/10/2024
19.04
 541,505 18.86 19.12 18.69 35,000 15,200 0.4
08/10/2024
18.69
 530,662 18.86 19.04 18.69 3,600 188,200 -4.0
07/10/2024
18.86
 405,913 19.12 19.30 18.25 12,500 15,500 -0.1
04/10/2024
18.95
 954,148 19.39 19.47 18.95 200 42,400 -0.9
03/10/2024
19.39
 1,099,109 19.82 19.91 19.39 0 7,000 -0.2
02/10/2024
19.73
 682,330 19.82 19.99 19.65 0 22,000 -0.5
01/10/2024
19.82
 831,001 19.82 20.17 19.82 7,100 0 0.2
30/09/2024
19.99
 831,637 20.08 20.34 19.73 0 75,200 -1.7
27/09/2024
20.08
 1,807,844 20.08 20.52 19.91 0 200 0.0
26/09/2024
19.99
 1,191,238 20.60 20.60 19.99 0 3,100 -0.1
25/09/2024
20.34
 1,303,523 20.25 20.69 20.17 109,600 3,300 2.5
24/09/2024
20.25
 465,602 20.17 20.34 20.08 0 29,400 -0.7
23/09/2024
20.17
 903,708 20.08 20.52 19.91 3,400 14,900 -0.3
20/09/2024
19.99
 1,322,217 19.91 20.60 19.91 2,100 207,900 -4.8
19/09/2024
19.82
 476,150 19.91 20.08 19.73 0 10,600 -0.2
18/09/2024
19.91
 619,227 20.08 20.17 19.91 500 0 0.0
17/09/2024
20.08
 676,407 19.56 20.08 19.56 3,600 300 0.1
16/09/2024
19.91
 991,973 20.17 20.43 19.73 13,300 36,100 -0.5
13/09/2024
19.99
 384,565 19.99 20.08 19.82 0 44,800 -1.0
12/09/2024
19.99
 1,216,834 19.47 20.25 19.47 500 0 0.0
11/09/2024
19.47
 817,414 19.39 19.56 19.04 45,700 1,500 1.0
10/09/2024
19.39
 1,267,319 19.91 20.08 19.30 45,900 300,000 -5.7
09/09/2024
19.82
 636,796 20.17 20.25 19.73 0 219,800 -5.0
06/09/2024
20.08
 868,942 19.91 20.25 19.73 6,200 96,500 -2.1
05/09/2024
19.91
 1,779,838 20.52 20.69 19.82 0 246,500 -5.7
04/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
04/09/2024
20.43
 1,864,397 21.47 21.73 20.43 800 184,000 -4.4
30/08/2024
21.12
 1,781,388 20.87 21.37 20.87 19,800 24,000 -0.1
29/08/2024
20.87
 968,092 21.04 21.21 20.79 0 180,700 -4.5
28/08/2024
21.04
 1,319,238 21.37 21.46 20.87 27,900 224,000 -4.9
27/08/2024
21.37
 992,653 21.21 21.54 21.04 30,300 31,200 0.0
26/08/2024
21.21
 1,401,623 21.71 21.96 21.04 22,900 124,300 -2.7
23/08/2024
21.71
 1,066,817 21.96 21.96 21.62 68,600 35,700 0.9
22/08/2024
21.88
 923,306 22.21 22.29 21.71 0 12,700 -0.3
21/08/2024
22.21
 2,379,214 21.71 22.46 21.54 126,700 23,600 2.7
20/08/2024
21.54
 1,247,679 21.71 21.88 21.37 6,600 46,900 -1.0
19/08/2024
21.62
 1,654,569 21.37 21.96 21.21 82,000 65,600 0.4
16/08/2024
21.37
 1,437,014 20.54 21.46 20.37 24,300 67,000 -1.1
15/08/2024
20.37
 1,489,593 20.96 20.96 20.12 37,200 46,700 -0.2
14/08/2024
20.96
 2,521,074 21.29 22.29 20.96 106,600 145,200 -1.0
13/08/2024
21.29
 1,427,830 21.12 21.62 20.87 29,800 178,100 -3.8
12/08/2024
21.12
 1,743,563 20.29 21.46 20.04 95,600 101,200 -0.2
09/08/2024
20.29
 840,555 19.95 20.46 19.87 27,800 5,200 0.5
08/08/2024
19.87
 908,227 20.54 20.54 19.70 0 112,600 -2.7
07/08/2024
20.54
 1,576,036 20.12 20.54 19.37 97,600 132,600 -0.8
06/08/2024
20.12
 1,063,283 19.29 20.29 19.29 56,800 78,700 -0.5
05/08/2024
19.29
 1,783,580 20.87 20.87 19.12 64,500 101,200 -0.9
02/08/2024
20.79
 1,160,329 19.20 20.87 19.20 71,500 103,100 -0.8
01/08/2024
19.79
 2,075,467 20.71 20.87 19.20 184,200 34,000 3.6
31/07/2024
20.71
 1,043,322 21.54 21.54 20.71 2,900 123,100 -3.1
30/07/2024
21.54
 1,610,384 21.62 21.88 20.79 18,900 218,400 -5.1
29/07/2024
21.71
 1,758,676 20.71 21.96 20.71 0 142,500 -3.7
26/07/2024
20.71
 860,341 20.54 20.87 20.29 64,700 222,300 -3.9
25/07/2024
20.54
 1,358,995 20.46 21.04 19.87 38,000 146,100 -2.7
24/07/2024
20.29
 1,574,038 19.04 20.54 18.87 138,100 102,000 0.8
23/07/2024
19.04
 2,091,407 20.04 20.54 18.87 79,700 832,600 -17.9
22/07/2024
20.04
 1,848,568 21.71 21.71 19.79 52,800 62,100 -0.2
19/07/2024
21.46
 1,009,358 22.29 22.38 21.12 8,400 86,500 -2.0
18/07/2024
22.21
 1,560,668 20.46 22.21 20.37 70,200 74,000 -0.1
17/07/2024
20.37
 4,312,966 22.63 22.96 20.37 189,500 110,800 2.0
16/07/2024
22.63
 2,371,069 23.71 23.96 22.54 133,800 38,600 2.6
15/07/2024
23.63
 1,255,607 23.80 24.21 23.29 80,600 81,100 0.0
12/07/2024
23.46
 1,122,134 23.21 23.71 22.96 162,200 0 4.5
11/07/2024
23.21
 1,609,422 23.80 24.38 23.13 94,000 55,000 1.1
10/07/2024
23.71
 3,861,546 23.88 25.47 23.21 240,200 112,600 3.6
09/07/2024
23.63
 4,015,841 21.54 23.63 21.54 71,000 8,800 1.7
08/07/2024
21.54
 2,977,908 19.70 21.54 19.62 51,600 3,700 1.2
05/07/2024
19.62
 2,027,369 18.95 19.87 18.95 212,100 2,000 4.9
04/07/2024
18.95
 453,371 18.87 19.12 18.79 0 17,800 -0.4
03/07/2024
16.95
 559,769 17.03 17.45 16.70 34,200 0 0.7
02/07/2024
18.62
 454,639 18.62 18.79 18.54 0 135,100 -3.0
01/07/2024
18.62
 1,107,101 18.87 18.95 18.20 12,300 2,400 0.2
28/06/2024
18.79
 658,075 19.87 19.87 18.79 17,900 300 0.4
27/06/2024
19.62
 1,918,211 19.12 20.21 18.95 118,400 25,000 2.2
26/06/2024
19.12
 625,785 19.20 19.20 18.79 0 102,100 -2.3
25/06/2024
19.20
 388,696 19.12 19.29 18.79 1,400 600 0.0
24/06/2024
19.12
 1,433,029 19.79 19.79 18.87 14,200 105,900 -2.1
21/06/2024
19.79
 1,424,781 19.45 20.04 19.45 119,900 1,200 2.8
20/06/2024
19.37
 487,754 19.37 19.45 18.95 6,500 0 0.1
19/06/2024
19.37
 1,548,233 19.12 19.95 18.79 94,300 0 2.2
18/06/2024
19.12
 518,152 18.20 19.12 18.20 12,700 0 0.3
17/06/2024
18.45
 821,532 18.79 18.95 18.45 0 37,800 -0.8
14/06/2024
18.79
 1,340,683 19.29 19.37 18.79 0 66,400 -1.5
13/06/2024
19.29
 417,690 19.54 19.62 19.12 0 17,200 -0.4
12/06/2024
19.37
 475,634 19.45 19.54 18.95 0 9,300 -0.2
11/06/2024
17.70
 260,669 17.37 17.78 17.37 18,300 11,700 0.1
10/06/2024
19.20
 547,367 19.20 19.29 18.70 0 0 0
07/06/2024
19.20
 884,339 18.70 19.20 18.62 0 0 0

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