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

22.60
0.10
(0.44%)
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
(2024-10-14) 		0.70 3.21% 12,892,300 -242,600 -5.1
20.90
22.50
22.50
2 tháng
(2024-09-16) 		-0.40 -1.75% 29,172,000 -764,200 -16.8
20.90
23.40
22.50
3 tháng
(2024-08-15) 		-0.94 -3.99% 54,658,800 -2,194,300 -50.7
20.90
25.55
22.50
6 tháng
(2024-05-17) 		1.66 7.95% 144,233,400 -3,352,400 -77.5
20.65
27.28
22.50
12 tháng
(2023-11-20) 		9.53 73.52% 275,223,500 -180,119 -22.6
12.39
27.28
22.50
24 tháng
(2022-11-24) 		15.99 245.41% 387,426,682 106,550 -18.9
6.51
27.28
22.50
36 tháng
(2021-11-29) 		2.58 12.95% 615,936,344 73,256 -20.0
5.05
27.28
22.50
60 tháng
(2019-12-10) 		16.97 306.96% 939,149,649 -5,777,086 -53.4
4.30
27.28
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2016
12.14
 28,900 12.14 12.14 12.14 0 0 0
26/01/2016
12.14
 28,102 12.14 12.14 11.97 0 0 0
25/01/2016
12.14
 5,000 11.71 12.14 11.84 0 0 0
22/01/2016
11.71
 4,000 11.80 11.80 11.71 0 0 0
21/01/2016
11.80
 1,900 11.80 11.80 11.71 0 0 0
20/01/2016
11.80
 4,200 11.97 11.97 11.80 0 0 0
19/01/2016
11.97
 18,500 11.36 11.97 11.49 0 0 0
18/01/2016
11.36
 35,700 11.36 11.49 11.28 2,800 0 0.1
15/01/2016
11.36
 10,000 12.27 12.27 11.36 0 0 0
14/01/2016
12.27
 4,700 12.14 12.27 12.23 0 0 0
13/01/2016
12.14
 15,100 12.14 12.23 12.14 0 0 0
12/01/2016
12.14
 14,600 12.14 12.14 12.14 0 0 0
11/01/2016
12.14
 13,300 12.36 12.36 12.14 0 0 0
08/01/2016
12.36
 5,100 12.58 12.58 12.36 100 0 0.0
07/01/2016
12.58
 200 12.58 12.58 12.58 0 200 -0.0
06/01/2016
12.58
 9,400 12.58 12.66 12.58 0 6,400 -0.2
05/01/2016
12.58
 3,200 12.79 12.79 12.58 2,000 0 0.1
04/01/2016
12.79
 142 13.44 13.44 12.79 0 0 0
31/12/2015
13.44
 22,270 12.58 13.44 12.58 0 10,000 -0.3
30/12/2015
12.58
 23,504 12.66 12.66 12.58 101,604 110,700 -0.3
29/12/2015
12.66
 67,220 12.53 12.66 12.53 12,800 0 0.4
28/12/2015
12.53
 29,136 12.53 12.53 12.53 0 4,300 -0.1
25/12/2015
12.53
 42,930 12.53 12.53 12.49 0 19,200 -0.6
24/12/2015
12.53
 7,500 12.40 12.53 12.40 0 0 0
23/12/2015
12.40
 32,900 12.53 12.53 12.40 0 2,500 -0.1
22/12/2015
12.53
 7,530 12.40 12.53 12.36 0 3,600 -0.1
21/12/2015
12.40
 13,100 12.66 12.66 12.36 0 0 0
18/12/2015
12.66
 5,726 12.71 12.71 12.58 0 0 0
17/12/2015
12.71
 11,600 12.49 12.75 12.58 0 5,000 -0.1
16/12/2015
12.49
 3,200 12.27 12.66 12.49 0 0 0
15/12/2015
12.27
 12,550 12.32 12.32 11.28 0 0 0
14/12/2015
12.32
 36,200 12.49 12.58 12.32 25,300 0 0.7
11/12/2015
12.49
 10,900 12.27 12.49 12.36 7,400 0 0.2
10/12/2015
12.27
 1,200 12.58 12.58 12.27 0 0 0
09/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2015
12.58
 8,520 12.32 12.62 12.49 0 0 0
08/12/2015
12.32
 21,130 12.40 12.40 12.19 0 0 0
07/12/2015
12.40
 2,300 12.56 12.85 12.40 0 0 0
04/12/2015
12.56
 3,360 12.11 12.56 12.11 0 0 0
03/12/2015
12.11
 51,500 12.44 12.52 12.11 0 43,600 -1.3
02/12/2015
12.44
 86,900 12.69 12.77 12.44 0 70,000 -2.2
01/12/2015
12.69
 31,600 12.85 13.10 12.69 0 20,000 -0.6
30/11/2015
12.85
 67,100 12.89 13.02 12.85 0 35,700 -1.1
27/11/2015
12.89
 8,900 12.89 12.89 12.89 0 0 0
26/11/2015
12.89
 45,900 13.02 13.06 12.85 0 30,600 -1.0
25/11/2015
13.02
 19,400 12.81 13.02 12.81 0 0 0
24/11/2015
12.81
 15,780 12.81 12.85 12.81 0 0 0
23/11/2015
12.81
 36,398 12.81 12.93 12.77 0 0 0
20/11/2015
12.81
 20,410 12.81 12.81 12.73 0 0 0
19/11/2015
12.81
 4,100 12.77 12.81 12.81 0 0 0
18/11/2015
12.77
 2,100 12.93 12.93 12.77 0 0 0
17/11/2015
12.93
 7,210 12.65 12.93 12.69 0 0 0
16/11/2015
12.65
 8,500 12.81 12.81 12.65 0 0 0
13/11/2015
12.81
 79,320 12.73 12.81 12.69 6,000 50,080 -1.4
12/11/2015
12.73
 34,200 12.69 12.73 12.69 7,400 21,000 -0.4
11/11/2015
12.69
 53,000 12.69 12.69 12.60 3,500 40,000 -1.1
10/11/2015
12.69
 15,560 12.56 12.69 12.56 0 0 0
09/11/2015
12.56
 21,900 12.60 12.65 12.56 0 15,700 -0.5
06/11/2015
12.60
 73,102 12.81 12.81 12.60 0 50,000 -1.5
05/11/2015
12.81
 23,900 12.81 12.85 12.77 0 19,700 -0.6
04/11/2015
12.81
 47,900 12.77 12.93 12.81 0 35,000 -1.1
03/11/2015
12.77
 53,600 12.77 12.89 12.77 0 38,000 -1.2
02/11/2015
12.77
 25,200 12.98 12.98 12.77 0 0 0
30/10/2015
12.98
 30,061 13.02 13.10 12.93 7,000 0 0.2
29/10/2015
13.02
 34,130 12.65 13.02 12.65 0 0 0
28/10/2015
12.65
 17,800 12.65 12.65 12.60 0 0 0
27/10/2015
12.65
 39,100 12.89 12.89 12.65 0 0 0
26/10/2015
12.89
 67,730 13.06 13.06 12.85 0 0 0
23/10/2015
13.06
 36,100 13.18 13.18 13.06 10,000 0 0.3
22/10/2015
13.18
 64,310 13.35 13.35 13.14 1,000 3,500 -0.1
21/10/2015
13.35
 71,948 13.35 13.39 13.18 3,000 0 0.1
20/10/2015
13.35
 53,100 13.39 13.43 13.22 0 0 0
19/10/2015
13.39
 23,400 13.39 13.39 13.26 0 14,900 -0.5
16/10/2015
13.39
 17,340 13.39 13.43 13.26 0 0 0
15/10/2015
13.39
 36,410 13.47 13.47 13.18 0 0 0
14/10/2015
13.47
 80,660 13.43 13.51 13.26 30,000 0 1.0
13/10/2015
13.43
 30,200 13.43 13.59 13.22 0 0 0
12/10/2015
13.43
 113,324 13.43 13.43 13.18 50,000 0 1.6
09/10/2015
13.43
 54,600 13.47 13.59 13.35 0 4,200 -0.1
08/10/2015
13.47
 99,650 13.51 13.55 13.43 30,000 38,800 -0.3
07/10/2015
13.51
 109,100 13.51 13.59 13.39 0 0 0
06/10/2015
13.51
 161,792 13.10 13.59 13.18 60,000 0 2.0
05/10/2015
13.10
 91,000 13.18 13.18 13.02 0 0 0
02/10/2015
13.18
 51,420 13.26 13.26 13.02 0 0 0
01/10/2015
13.26
 55,100 12.98 13.31 13.02 0 0 0
30/09/2015
12.98
 45,300 12.85 12.98 12.77 0 0 0
29/09/2015
12.85
 124,112 12.93 12.98 12.81 0 0 0
28/09/2015
12.93
 47,924 12.77 13.02 12.77 0 0 0
25/09/2015
12.77
 120,700 12.93 12.93 12.65 0 60,000 -1.9
24/09/2015
12.93
 266,132 12.89 13.80 12.85 0 134,300 -4.2
23/09/2015
12.89
 97,821 12.98 13.02 12.65 0 40,000 -1.2
22/09/2015
12.98
 360,715 13.51 13.63 12.93 0 137,700 -4.4
21/09/2015
13.51
 464,600 13.35 13.84 13.18 0 100,000 -3.3
18/09/2015
13.35
 389,304 13.02 13.43 13.18 0 41,800 -1.4
17/09/2015
13.02
 479,220 12.77 13.31 12.77 0 65,000 -2.1
16/09/2015
12.77
 114,880 12.81 12.81 12.52 0 0 0
15/09/2015
12.81
 299,900 12.28 13.02 12.03 0 0 0
14/09/2015
12.28
 503,500 12.07 12.56 11.95 0 0 0
11/09/2015
12.07
 55,100 12.07 12.07 11.99 800 0 0.0
10/09/2015
12.07
 76,796 12.07 12.11 12.07 0 0 0
09/09/2015
12.07
 106,310 12.03 12.11 11.99 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |