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

21.50
-0.50
(-2.27%)
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
(2024-10-15) 		1.30 6.10% 13,277,600 -271,600 -5.8
20.90
22.60
22.60
2 tháng
(2024-09-16) 		-0.30 -1.31% 29,815,600 -806,000 -17.8
20.90
23.40
22.60
3 tháng
(2024-08-16) 		-1.99 -8.09% 53,813,100 -2,226,600 -51.5
20.90
25.55
22.60
6 tháng
(2024-05-20) 		1.47 6.95% 143,686,500 -3,396,500 -78.5
20.65
27.28
22.60
12 tháng
(2023-11-20) 		9.63 74.30% 275,867,100 -221,919 -23.5
12.39
27.28
22.60
24 tháng
(2022-11-25) 		15.81 232.88% 387,946,782 64,750 -19.8
6.61
27.28
22.60
36 tháng
(2021-11-30) 		2.50 12.46% 615,811,774 31,516 -21.0
5.05
27.28
22.60
60 tháng
(2019-12-11) 		16.98 302.39% 939,790,499 -5,821,186 -54.3
4.30
27.28
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
6.06
 6,200 6.06 6.06 5.97 6,100 0 0.0
04/09/2019
6.06
 5,530 6.06 6.06 5.97 0 0 0
03/09/2019
6.06
 17,420 6.14 6.14 6.06 16,400 0 0.1
30/08/2019
6.14
 12,800 6.06 6.14 6.06 0 0 0
29/08/2019
6.06
 4,125 6.06 6.06 5.97 2,500 0 0.0
28/08/2019
6.06
 10,805 6.06 6.14 6.06 10,700 0 0.1
27/08/2019
6.06
 13,925 6.06 6.06 6.06 3,200 0 0.0
26/08/2019
6.06
 22,245 6.14 6.14 6.06 20,100 0 0.1
23/08/2019
6.14
 20,810 6.23 6.23 6.06 9,000 0 0.1
22/08/2019
6.23
 6,200 6.23 6.23 6.06 1,200 0 0.0
21/08/2019
6.23
 30 6.23 6.23 6.23 0 0 0
20/08/2019
6.23
 140 6.06 6.23 6.23 0 0 0
19/08/2019
6.06
 3,900 6.32 6.32 6.06 2,100 0 0.0
16/08/2019
6.32
 1,100 6.32 6.32 6.32 0 0 0
15/08/2019
6.32
 24,600 6.41 6.41 6.14 16,500 0 0.1
14/08/2019
6.41
 29,000 6.32 6.41 6.32 13,000 0 0.1
13/08/2019
6.32
 9,300 6.32 6.32 6.32 4,000 0 0.0
12/08/2019
6.32
 15,230 6.32 6.32 6.32 11,300 0 0.1
09/08/2019
6.32
 6,220 6.23 6.41 6.32 0 0 0
08/08/2019
6.23
 2,000 6.23 6.23 6.23 2,000 0 0.0
07/08/2019
6.23
 9,523 6.14 6.32 6.23 0 0 0
06/08/2019
6.14
 101,050 6.14 6.23 6.14 25,800 0 0.2
05/08/2019
6.14
 22,500 6.14 6.14 6.14 4,700 0 0.0
02/08/2019
6.14
 8,830 6.14 6.14 6.14 8,800 0 0.1
01/08/2019
6.14
 13,300 6.14 6.23 6.14 0 0 0
31/07/2019
6.14
 10,910 6.14 6.14 6.06 0 0 0
30/07/2019
6.14
 14,063 6.32 6.32 6.14 0 0 0
29/07/2019
6.32
 6,900 6.14 6.32 6.14 0 0 0
26/07/2019
6.14
 6,136 6.23 6.23 6.14 0 0 0
25/07/2019
6.23
 11,300 6.23 6.32 6.23 0 0 0
24/07/2019
6.23
 55,800 6.23 6.23 6.23 0 0 0
23/07/2019
6.23
 30,400 6.41 6.41 6.06 0 0 0
22/07/2019
6.41
 10,410 6.41 6.41 6.32 0 0 0
19/07/2019
6.41
 62,539 6.67 7.28 6.41 0 0 0
18/07/2019
6.67
 74,522 6.67 6.76 6.58 0 0 0
17/07/2019
6.67
 27,900 6.76 6.85 6.67 0 0 0
16/07/2019
6.76
 57,130 6.49 6.76 6.58 0 0 0
15/07/2019
6.49
 44,649 6.49 6.67 6.41 0 0 0
12/07/2019
6.49
 69,430 6.23 6.58 6.32 0 0 0
11/07/2019
6.23
 32,300 6.23 6.32 6.14 0 0 0
10/07/2019
6.23
 77,550 6.06 6.32 6.14 0 0 0
09/07/2019
6.06
 4,700 6.06 6.06 5.97 0 0 0
08/07/2019
6.06
 4,000 6.14 6.14 6.06 0 0 0
05/07/2019
6.14
 18,430 5.97 6.14 6.06 0 0 0
04/07/2019
5.97
 276,900 5.88 6.14 5.88 0 258,400 -1.8
03/07/2019
5.88
 51,130 5.88 5.97 5.79 0 0 0
02/07/2019
5.88
 18,180 5.79 5.88 5.70 0 0 0
01/07/2019
5.79
 65,700 6.06 6.06 5.79 0 31,600 -0.2
28/06/2019
6.06
 2,949 6.06 6.06 5.97 0 0 0
27/06/2019
6.06
 13,718 5.97 6.14 5.97 0 0 0
26/06/2019
5.97
 40,240 6.14 6.14 5.79 0 0 0
25/06/2019
6.14
 13,900 6.32 6.32 6.14 0 0 0
24/06/2019
6.32
 650 6.32 6.32 6.32 0 0 0
21/06/2019
6.32
 13,741 6.49 6.49 6.32 0 0 0
20/06/2019
6.49
 5,600 6.49 6.49 6.41 0 0 0
19/06/2019
6.49
 4,700 6.49 6.49 6.41 0 0 0
18/06/2019
6.49
 4,410 6.49 6.49 6.41 0 0 0
17/06/2019
6.49
 21,728 6.58 6.58 6.49 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 3%
14/06/2019
6.58
 13,610 6.58 6.85 6.58 0 0 0
13/06/2019
6.58
 34,645 6.75 6.75 6.58 2,900 0 0.0
12/06/2019
6.75
 3,100 6.83 6.83 6.75 0 0 0
11/06/2019
6.83
 1,558 6.75 6.83 6.75 0 0 0
10/06/2019
6.75
 31,700 6.75 6.75 6.67 0 0 0
07/06/2019
6.75
 53,400 6.75 6.75 6.67 0 0 0
06/06/2019
6.75
 25,913 6.83 6.83 6.75 0 0 0
05/06/2019
6.83
 22,005 6.92 6.92 6.83 0 0 0
04/06/2019
6.92
 2,400 7.00 7.00 6.92 0 0 0
03/06/2019
7.00
 13,450 7.09 7.09 6.92 0 1,350 -0.0
31/05/2019
7.09
 42,810 7.00 7.17 7.00 0 0 0
30/05/2019
7.00
 1,640 7.00 7.09 7.00 0 0 0
29/05/2019
7.00
 1,800 7.00 7.09 7.00 100 0 0.0
28/05/2019
7.00
 5,757 7.09 7.09 7.00 0 0 0
27/05/2019
7.09
 3,000 7.09 7.09 7.09 0 0 0
24/05/2019
7.09
 2,343 7.17 7.26 7.09 0 0 0
23/05/2019
7.17
 7,245 7.09 7.17 7.09 0 0 0
22/05/2019
7.09
 26,809 7.17 7.26 7.09 0 0 0
21/05/2019
7.17
 71,908 7.17 7.34 7.17 0 0 0
20/05/2019
7.17
 11,658 7.00 7.26 7.09 0 0 0
17/05/2019
7.00
 95,270 7.76 7.76 7.00 0 0 0
16/05/2019
7.76
 114,489 7.09 7.76 7.09 0 400 -0.0
15/05/2019
7.09
 41,680 7.26 7.26 7.00 5,000 0 0.0
14/05/2019
7.26
 16,950 7.34 7.34 7.17 0 0 0
13/05/2019
7.34
 7,630 7.09 7.34 6.92 0 0 0
10/05/2019
7.09
 16,700 6.83 7.09 6.83 0 0 0
09/05/2019
6.83
 10,750 6.75 6.92 6.75 0 0 0
08/05/2019
6.75
 6,950 6.75 7.00 6.75 0 0 0
07/05/2019
6.75
 23,686 7.00 7.00 6.75 0 0 0
06/05/2019
7.00
 18,100 7.00 7.00 6.75 0 0 0
03/05/2019
7.00
 50,859 7.43 7.43 7.00 2,100 0 0.0
02/05/2019
7.43
 12,699 7.59 7.59 7.43 0 0 0
26/04/2019
7.59
 27,649 7.68 7.68 7.43 0 0 0
25/04/2019
7.68
 13,513 7.76 7.76 7.68 0 0 0
24/04/2019
7.76
 1,300 7.76 7.85 7.76 0 0 0
23/04/2019
7.76
 2,100 7.68 7.76 7.68 0 0 0
22/04/2019
7.68
 12,810 7.68 7.85 7.68 0 0 0
19/04/2019
7.68
 35,100 7.76 7.76 7.68 0 0 0
18/04/2019
7.76
 30,000 7.93 7.93 7.76 0 0 0
17/04/2019
7.93
 19,199 8.02 8.02 7.85 0 0 0
16/04/2019
8.02
 17,104 8.02 8.02 7.93 0 0 0
12/04/2019
8.02
 128,779 8.02 8.10 7.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |