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

11.80
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
(2026-08-19) 		0.30 2.61% 3,532,500 -22,900 -0.3
11.50
16.80
11.80
2 tháng
(2026-07-20) 		-0.60 -4.84% 7,933,000 -9,700 -0.2
11.50
16.80
11.80
3 tháng
(2026-06-22) 		-2.60 -18.06% 11,319,700 -45,300 -0.7
11.50
16.90
11.80
6 tháng
(2026-03-23) 		-4.50 -27.61% 35,689,700 -176,700 -3.0
11.50
17.80
11.80
12 tháng
(2025-09-23) 		-6.40 -35.16% 111,889,800 -56,000 -2.2
11.50
20.30
11.80
24 tháng
(2024-09-30) 		-9.98 -45.82% 340,962,299 -970,013 -23.0
10.89
22.06
11.80
36 tháng
(2023-10-04) 		0.34 2.97% 620,135,930 -475,472 -28.2
7.18
25.83
11.80
60 tháng
(2021-10-14) 		-4.82 -29% 1,004,677,819 -243,347 -26.0
4.78
25.83
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
10.46
 137,500 10.46 10.73 10.46 0 0 0
24/08/2023
10.91
 146,607 10.82 11.10 10.82 0 0 0
23/08/2023
10.82
 89,121 10.91 11.10 10.82 0 0 0
22/08/2023
10.91
 148,785 10.91 10.91 10.64 35 2,000 0.0
21/08/2023
10.91
 224,201 10.82 11.00 10.28 1 0 0.0
18/08/2023
10.82
 912,235 11.55 11.64 10.55 50 9,000 -0.1
17/08/2023
11.64
 313,024 11.73 11.73 11.64 0 0 0
16/08/2023
11.73
 319,075 11.82 11.91 11.64 0 0 0
15/08/2023
11.82
 342,348 11.82 12.01 11.82 0 0 0
14/08/2023
11.82
 452,179 11.64 12.01 11.64 0 0 0
11/08/2023: Cổ tức tiền mặt tỉ lệ: 6%
11/08/2023
11.64
 585,287 11.73 11.82 11.55 50 0 0.0
10/08/2023
11.64
 543,344 11.64 11.64 11.47 0 0 0
09/08/2023
11.64
 828,085 11.73 11.73 11.55 0 0 0
08/08/2023
11.73
 661,124 11.47 11.73 11.47 0 0 0
07/08/2023
11.47
 665,621 11.64 11.73 11.38 0 0 0
04/08/2023
11.47
 373,963 11.38 11.64 11.38 400 0 0.0
03/08/2023
11.38
 774,925 11.47 11.55 11.38 100 0 0.0
02/08/2023
11.47
 401,900 11.55 11.55 11.38 0 0 0
01/08/2023
11.55
 878,948 11.64 11.73 11.47 0 0 0
31/07/2023
11.64
 529,986 11.38 11.73 11.38 37 0 0.0
28/07/2023
11.38
 701,993 11.03 11.38 11.03 135,500 0 1.8
27/07/2023
11.03
 696,454 11.12 11.21 10.86 0 0 0
26/07/2023
11.12
 198,762 11.12 11.21 11.12 0 0 0
25/07/2023
11.12
 698,308 11.21 11.38 10.95 100 0 0.0
24/07/2023
11.21
 504,222 11.29 11.38 11.03 0 0 0
21/07/2023
11.29
 521,052 11.29 11.47 11.21 0 0 0
20/07/2023
11.29
 518,171 10.95 11.29 10.95 0 0 0
19/07/2023
11.12
 604,453 11.29 11.47 10.95 0 0 0
18/07/2023
11.29
 939,389 10.77 11.47 10.77 12,500 0 0.2
17/07/2023
10.77
 753,792 10.69 10.86 10.60 0 0 0
14/07/2023
10.69
 925,072 10.77 10.95 10.69 900 0 0.0
13/07/2023
10.77
 455,983 10.77 10.86 10.60 0 0 0
12/07/2023
10.69
 882,929 10.42 10.77 10.42 0 0 0
11/07/2023
10.42
 498,053 10.16 10.51 10.16 0 0 0
10/07/2023
11.55
 441,395 11.21 11.55 11.12 50,000 2,000 0.6
07/07/2023
10.16
 1,008,724 9.73 10.25 9.64 0 37 0.0
06/07/2023
9.82
 676,951 9.99 10.08 9.73 0 0 0
05/07/2023
9.99
 1,033,158 9.90 10.08 9.82 0 0 0
04/07/2023
9.82
 294,672 9.82 9.99 9.64 0 0 0
03/07/2023
9.82
 565,207 9.73 10.25 9.64 0 0 0
30/06/2023
9.99
 137,500 9.99 10.25 9.99 0 0 0
29/06/2023
9.64
 733,733 9.99 9.99 9.64 0 0 0
28/06/2023
10.08
 934,215 10.16 10.16 9.82 0 0 0
27/06/2023
9.99
 528,542 9.99 10.25 9.82 9,000 0 0.1
26/06/2023
9.90
 718,551 9.82 9.99 9.64 0 0 0
23/06/2023
9.90
 511,919 10.08 10.08 9.73 0 0 0
22/06/2023
9.99
 1,838,718 9.56 10.16 9.56 0 0 0
21/06/2023
9.56
 552,397 9.38 9.56 9.21 30 0 0.0
20/06/2023
9.99
 137,500 9.99 10.25 9.99 0 0 0
19/06/2023
9.21
 432,108 9.38 9.47 9.21 0 0 0
16/06/2023
9.38
 637,641 9.73 9.73 9.38 500 0 0.0
15/06/2023
9.56
 823,001 9.56 9.73 9.47 0 0 0
14/06/2023
9.56
 1,437,123 9.56 9.82 9.47 0 7 0.0
13/06/2023
9.99
 137,500 9.99 10.25 9.99 0 0 0
12/06/2023
9.56
 459,301 9.30 9.64 9.30 0 0 0
09/06/2023
9.30
 683,787 9.21 9.56 9.12 500 0 0.0
08/06/2023
9.21
 950,596 9.56 9.64 9.21 0 1,200 0.0
07/06/2023
9.56
 715,087 9.56 9.73 9.47 0 50 0.0
06/06/2023
9.56
 478,977 9.73 9.73 9.47 0 8 0.0
05/06/2023
9.73
 1,146,947 9.38 9.82 9.38 0 0 0
02/06/2023
9.38
 603,972 9.73 9.73 9.38 0 0 0
01/06/2023
9.64
 1,344,237 8.95 9.82 8.95 0 5,000 -0.1
31/05/2023
9.21
 753,900 9.21 9.47 9.12 0 0 0
30/05/2023
9.21
 1,177,769 9.12 9.38 9.03 0 1,110 0.0
29/05/2023
9.03
 657,466 8.69 9.12 8.69 0 10 0.0
26/05/2023
9.12
 462,702 8.86 9.12 8.86 0 23,002 -0.2
25/05/2023
8.86
 616,555 9.12 9.21 8.86 0 0 0
24/05/2023
9.21
 505,700 9.21 9.30 9.12 0 0 0
23/05/2023
9.21
 1,122,972 8.95 9.56 8.95 0 40 0.0
22/05/2023
8.95
 602,986 8.77 9.03 8.77 0 30 0.0
19/05/2023
8.77
 661,037 8.77 8.95 8.51 0 0 0
18/05/2023
8.69
 569,567 9.03 9.21 8.69 5,000 150 0.0
17/05/2023
9.03
 928,671 8.77 9.30 8.69 10,000 56 0.1
16/05/2023
8.69
 574,901 8.86 8.86 8.51 0 0 0
15/05/2023
8.77
 527,823 8.95 9.12 8.69 0 30 0.0
12/05/2023
8.95
 424,799 9.12 9.12 8.86 0 5,860 -0.1
11/05/2023
8.95
 830,289 9.12 9.30 8.95 2,300 11,000 -0.1
10/05/2023
9.12
 771,369 9.03 9.12 8.77 0 30 0.0
09/05/2023
8.95
 1,156,876 8.77 9.38 8.77 0 50 0.0
08/05/2023
8.69
 2,019,141 7.91 8.69 7.91 0 10 0.0
05/05/2023
7.91
 215,844 7.73 7.91 7.64 4,000 0 0.0
04/05/2023
7.73
 491,059 7.91 7.91 7.56 12,000 0 0.1
03/05/2023
7.12
 107,368 7.21 7.30 7.04 0 0 0
02/05/2023
7.56
 123,227 7.47 7.56 7.38 0 0 0
01/05/2023
6.86
 111,141 6.78 7.04 6.78 0 0 0
28/04/2023
7.91
 297,112 7.73 7.99 7.73 0 0 0
27/04/2023
7.82
 430,522 7.73 8.08 7.73 0 0 0
26/04/2023
7.73
 531,032 7.64 7.82 7.56 5,000 0 0.0
25/04/2023
7.82
 487,990 7.99 7.99 7.64 1,000 0 0.0
24/04/2023
7.99
 392,422 7.99 8.25 7.82 0 0 0
21/04/2023
8.08
 1,356,186 7.47 8.17 7.47 11,000 0 0.1
20/04/2023
7.47
 178,110 7.38 7.47 7.38 0 0 0
19/04/2023
7.38
 251,400 7.38 7.56 7.30 0 0 0
18/04/2023
7.38
 203,200 7.38 7.38 7.30 0 0 0
17/04/2023
7.30
 290,210 7.47 7.47 7.30 0 0 0
14/04/2023
7.47
 313,230 7.73 7.82 7.47 0 0 0
13/04/2023
7.73
 397,401 7.64 7.82 7.64 0 0 0
12/04/2023
7.64
 244,200 7.56 7.64 7.47 0 0 0
11/04/2023
7.56
 201,627 7.56 7.64 7.38 0 0 0
10/04/2023
10.95
 407,752 10.51 11.29 10.42 0 0 0

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