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
(2024-10-15) 		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)
11/04/2019
8.02
 16,200 8.02 8.19 8.02 0 0 0
10/04/2019
8.02
 86,222 8.02 8.10 8.02 0 0 0
09/04/2019
8.02
 158,800 8.10 8.10 8.02 0 0 0
08/04/2019
8.10
 13,200 8.02 8.10 8.02 0 0 0
05/04/2019
8.02
 38,700 8.02 8.10 8.02 0 0 0
04/04/2019
8.02
 53,908 8.02 8.02 7.93 0 12,300 -0.1
03/04/2019
8.02
 53,516 8.02 8.02 7.93 0 12,300 -0.1
02/04/2019
8.02
 91,500 8.02 8.02 7.93 0 12,300 -0.1
01/04/2019
8.02
 90,440 8.02 8.02 8.02 0 10,500 -0.1
29/03/2019
8.02
 42,600 8.02 8.02 8.02 0 0 0
28/03/2019
8.02
 51,000 8.10 8.10 8.02 0 10,000 -0.1
27/03/2019
8.10
 39,384 8.10 8.10 8.02 0 13,900 -0.1
26/03/2019
8.10
 17,455 8.10 8.10 8.02 0 12,400 -0.1
25/03/2019
8.10
 48,400 8.10 8.10 8.02 0 100 -0.0
22/03/2019
8.10
 34,315 8.19 8.19 8.02 0 200 -0.0
21/03/2019
8.19
 116,700 8.35 8.35 8.10 0 0 0
20/03/2019
8.35
 66,316 8.27 8.35 8.10 0 0 0
19/03/2019
8.27
 78,200 8.52 8.52 8.27 0 9,500 -0.1
18/03/2019
8.52
 139,112 8.61 8.61 8.27 0 3,900 -0.0
15/03/2019
8.61
 181,953 8.19 8.61 8.27 0 19,500 -0.2
14/03/2019
8.19
 87,100 8.10 8.44 8.10 0 36,100 -0.4
13/03/2019
8.10
 59,805 8.10 8.10 8.02 0 12,500 -0.1
12/03/2019
8.10
 29,000 8.02 8.10 8.02 0 12,000 -0.1
11/03/2019
8.02
 26,000 8.10 8.10 8.02 0 14,000 -0.1
08/03/2019
8.10
 34,422 8.02 8.10 8.02 100 20,600 -0.2
07/03/2019
8.02
 30,440 8.02 8.02 7.93 0 14,800 -0.1
06/03/2019
8.02
 73,800 8.02 8.10 7.93 0 21,000 -0.2
05/03/2019
8.02
 42,947 8.02 8.02 8.02 0 12,000 -0.1
04/03/2019
8.02
 50,492 8.02 8.10 7.93 0 12,100 -0.1
01/03/2019
8.02
 45,410 7.93 8.10 8.02 0 26,900 -0.3
28/02/2019
7.93
 30,484 8.10 8.10 7.93 0 1,100 -0.0
27/02/2019
8.10
 13,080 8.10 8.19 8.10 0 0 0
26/02/2019
8.10
 7,238 8.19 8.19 8.10 0 6,700 -0.1
25/02/2019
8.19
 15,015 8.19 8.27 8.19 0 2,000 -0.0
22/02/2019
8.19
 9,818 8.27 8.27 8.19 0 3,700 -0.0
21/02/2019
8.27
 3,022 8.35 8.35 8.27 0 300 -0.0
20/02/2019
8.35
 3,060 8.27 8.35 8.27 2,700 2,500 0.0
19/02/2019
8.27
 29,770 8.35 8.35 8.27 0 16,200 -0.2
18/02/2019
8.35
 23,617 8.44 8.44 8.27 0 200 -0.0
15/02/2019
8.44
 22,300 8.44 8.44 8.35 0 6,200 -0.1
14/02/2019
8.44
 27,500 8.44 8.44 8.35 0 23,800 -0.2
13/02/2019
8.44
 61,200 8.44 8.44 8.27 100 44,700 -0.4
12/02/2019
8.44
 49,100 8.44 8.44 8.35 200 5,700 -0.1
11/02/2019
8.44
 12,250 8.44 8.44 8.44 0 0 0
01/02/2019
8.44
 27,400 8.52 8.52 8.44 0 0 0
31/01/2019
8.52
 42,600 8.44 8.52 8.44 0 0 0
30/01/2019
8.44
 15,500 8.44 8.52 8.44 0 0 0
29/01/2019
8.44
 26,100 8.61 8.61 8.44 0 0 0
28/01/2019
8.61
 29,919 8.61 8.61 8.44 0 0 0
25/01/2019
8.61
 20,474 8.69 8.69 8.61 0 0 0
24/01/2019
8.69
 10,500 8.78 8.78 8.61 0 0 0
23/01/2019
8.78
 6,100 8.69 8.78 8.61 0 0 0
22/01/2019
8.69
 14,408 8.69 8.69 8.61 0 0 0
21/01/2019
8.69
 7,200 8.69 8.69 8.61 0 0 0
18/01/2019
8.69
 2,700 8.86 8.86 8.69 0 0 0
17/01/2019
8.86
 4,223 8.78 8.86 8.61 0 0 0
16/01/2019
8.78
 1,292 8.52 9.03 8.61 0 0 0
15/01/2019
8.52
 4,438 8.61 8.78 8.44 0 0 0
14/01/2019
8.61
 2,200 8.69 8.69 8.61 0 0 0
11/01/2019
8.69
 8,206 8.69 8.78 8.61 0 0 0
10/01/2019
8.69
 25,122 8.69 9.03 8.69 0 0 0
09/01/2019
8.69
 3,124 8.69 8.86 8.69 0 0 0
08/01/2019
8.69
 17,776 8.69 8.69 8.52 0 0 0
07/01/2019
8.69
 17,999 8.86 8.86 8.69 0 0 0
04/01/2019
8.86
 6,244 8.78 8.86 8.78 0 0 0
03/01/2019
8.78
 6,900 8.94 8.94 8.78 0 0 0
02/01/2019
8.94
 33,050 9.70 9.70 8.86 700 0 0.0
28/12/2018
9.70
 39,465 8.86 9.70 8.69 0 0 0
27/12/2018
8.86
 14,860 8.78 8.86 8.78 0 0 0
26/12/2018
8.78
 4,980 8.78 9.03 8.78 0 0 0
25/12/2018
8.78
 21,100 8.69 9.03 8.69 0 0 0
24/12/2018
8.69
 22,827 8.78 8.78 8.61 0 0 0
21/12/2018
8.78
 18,720 8.86 8.86 8.69 0 0 0
20/12/2018
8.86
 1,100 8.52 8.86 8.69 0 0 0
19/12/2018
8.52
 85,409 8.44 8.86 8.52 0 2,900 -0.0
18/12/2018
8.44
 233,950 9.11 9.11 8.44 0 0 0
17/12/2018
9.11
 2,000 9.20 9.20 9.11 0 0 0
14/12/2018
9.20
 3,020 9.11 9.20 9.03 2,400 0 0.0
13/12/2018
9.11
 7,900 9.11 9.11 9.11 5,900 0 0.1
12/12/2018
9.11
 25,100 9.20 9.20 9.03 8,500 0 0.1
11/12/2018
9.20
 16,500 9.28 9.28 9.20 8,300 0 0.1
10/12/2018
9.28
 9,500 9.20 9.28 9.11 0 0 0
07/12/2018
9.20
 120 8.69 9.20 9.20 0 0 0
06/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
06/12/2018
8.69
 119,496 9.11 9.28 8.69 8,100 0 0.1
05/12/2018
9.11
 58,300 9.03 9.11 9.03 8,200 0 0.1
04/12/2018
9.03
 22,764 9.03 9.03 9.03 8,200 0 0.1
03/12/2018
9.03
 19,600 9.11 9.11 9.03 8,100 0 0.1
30/11/2018
9.11
 6,725 9.11 9.19 9.03 1,000 0 0.0
29/11/2018
9.11
 8,500 9.03 9.19 9.03 1,000 0 0.0
28/11/2018
9.03
 2,250 9.03 9.03 9.03 0 0 0
27/11/2018
9.03
 54,100 9.11 9.11 8.88 8,100 0 0.1
26/11/2018
9.11
 11,125 9.11 9.11 8.88 5,200 0 0.1
23/11/2018
9.11
 0 9.11 9.11 9.11 0 0 0
22/11/2018
9.11
 1,300 9.11 9.11 9.03 1,000 0 0.0
21/11/2018
9.11
 4,700 9.11 9.19 9.11 0 0 0
20/11/2018
9.11
 2,000 9.11 9.11 8.95 500 0 0.0
19/11/2018
9.11
 100 8.88 9.11 9.11 0 0 0
16/11/2018
8.88
 9,700 8.80 8.88 8.80 5,600 0 0.1
15/11/2018
8.80
 26,615 8.88 8.88 8.80 6,200 0 0.1
14/11/2018
8.88
 3,700 8.95 8.95 8.88 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |