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

21.10
0.10
(0.48%)
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
(2024-10-09) 		-0.90 -4.11% 10,150,400 -348,200 -7.4
20.90
22
21.10
2 tháng
(2024-09-09) 		-1.80 -7.89% 29,558,400 -1,312,400 -29.2
20.90
23.40
21.10
3 tháng
(2024-08-12) 		-3.30 -13.58% 56,414,400 -2,461,000 -57.3
20.90
25.55
21.10
6 tháng
(2024-05-13) 		0.35 1.69% 145,294,400 -3,470,700 -80.1
20.55
27.28
21.10
12 tháng
(2023-11-14) 		8.80 72.16% 274,581,400 -283,719 -24.6
12.20
27.28
21.10
24 tháng
(2022-11-21) 		14.12 205.19% 384,514,408 32,350 -20.5
6.51
27.28
21.10
36 tháng
(2021-11-24) 		0.73 3.59% 614,326,416 12,006 -21.3
5.05
27.28
21.10
60 tháng
(2019-12-05) 		15.56 285.96% 935,229,479 -5,844,986 -54.9
4.30
27.28
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2014
11.54
 16,500 11.54 11.54 11.51 0 0 0
06/11/2014
11.54
 141,900 11.47 11.58 11.47 0 0 0
05/11/2014
11.47
 12,300 11.58 11.58 11.47 7,000 3,000 0.1
04/11/2014
11.58
 51,200 11.54 11.58 11.44 25,000 11,500 0.4
03/11/2014
11.54
 68,100 11.58 11.58 11.44 0 16,000 -0.5
31/10/2014
11.58
 22,000 11.54 11.62 10.93 0 600 -0.0
30/10/2014
11.54
 31,300 11.54 11.54 11.47 0 0 0
29/10/2014
11.54
 45,400 11.29 11.65 11.36 0 8,700 -0.3
28/10/2014
11.29
 33,600 11.25 11.29 11.18 0 0 0
27/10/2014
11.25
 48,100 11.51 11.51 11.25 0 0 0
24/10/2014
11.51
 41,450 11.58 11.58 11.44 0 0 0
23/10/2014
11.58
 37,820 11.47 11.62 11.47 0 0 0
22/10/2014
11.47
 46,300 11.44 11.47 10.89 0 0 0
21/10/2014
11.44
 137,430 11.80 11.80 11.40 0 11,500 -0.4
20/10/2014
11.80
 65,000 11.98 11.98 11.80 0 0 0
17/10/2014
11.98
 47,240 11.87 11.98 11.87 0 34,400 -1.1
16/10/2014
11.87
 77,300 12.09 12.09 11.87 0 34,400 -1.1
15/10/2014
12.09
 107,630 11.83 12.09 11.83 17,000 64,200 -1.6
14/10/2014
11.83
 222,800 12.13 12.13 11.76 0 187,400 -6.1
13/10/2014
12.13
 169,230 12.20 12.27 12.13 0 122,900 -4.1
10/10/2014
12.20
 60,140 12.34 12.34 12.20 200 31,900 -1.1
09/10/2014
12.34
 122,801 12.42 12.42 12.34 23,000 30,200 -0.2
08/10/2014
12.42
 127,800 12.45 12.49 12.34 9,000 29,000 -0.7
07/10/2014
12.45
 73,180 12.49 12.52 12.42 0 16,600 -0.6
06/10/2014
12.49
 50,040 12.49 12.49 12.38 0 5,000 -0.2
03/10/2014
12.49
 47,600 12.42 12.63 12.45 0 18,900 -0.7
02/10/2014
12.42
 62,100 12.38 12.71 12.34 1,000 10,000 -0.3
01/10/2014
12.38
 109,900 12.34 12.56 12.34 45,000 80,000 -1.2
30/09/2014
12.34
 79,820 12.42 12.71 12.27 0 70,000 -2.4
29/09/2014
12.42
 122,100 12.38 12.42 12.27 0 30,000 -1.0
26/09/2014
12.38
 60,550 12.45 12.49 12.34 0 7,000 -0.2
25/09/2014
12.45
 72,200 12.49 12.52 12.45 0 0 0
24/09/2014
12.49
 24,115 12.56 12.56 12.49 0 0 0
23/09/2014
12.56
 48,602 12.49 12.56 12.45 0 29,300 -1.0
22/09/2014
12.49
 91,700 12.71 12.71 12.49 0 38,100 -1.3
19/09/2014
12.71
 42,500 12.71 12.78 12.71 2,900 10,100 -0.3
18/09/2014
12.71
 46,600 12.71 13.03 12.63 0 0 0
17/09/2014
12.71
 141,200 12.85 13.29 12.71 59,200 63,000 -0.1
16/09/2014
12.85
 113,000 12.52 12.85 12.49 0 53,100 -1.8
15/09/2014
12.52
 122,420 12.71 12.71 12.52 0 30,000 -1.0
12/09/2014
12.71
 14,200 12.67 12.71 12.63 0 0 0
11/09/2014
12.67
 12,240 12.71 12.71 12.67 0 0 0
10/09/2014
12.71
 54,300 12.56 12.85 12.52 0 30,000 -1.0
09/09/2014
12.56
 155,100 12.92 12.92 12.34 0 40,000 -0.0
08/09/2014
12.92
 91,100 13.07 13.07 12.92 0 25,000 -0.0
05/09/2014
13.07
 90,220 12.92 13.18 12.89 0 55,000 -2.0
04/09/2014
12.92
 72,300 13.07 13.07 12.89 11,000 11,300 -0.0
03/09/2014
13.07
 139,800 13.21 13.21 13.00 3,000 27,700 -0.0
29/08/2014
13.21
 53,097 13.32 13.54 13.21 22,050 15,500 0.2
28/08/2014
13.32
 317,665 12.96 13.61 12.96 25,000 65,000 -0.0
27/08/2014
12.96
 255,700 12.56 13.00 12.67 0 11,000 -0.4
26/08/2014
12.56
 62,510 12.63 12.71 12.52 0 11,000 -0.4
25/08/2014
12.63
 92,200 12.60 12.63 12.60 0 10,000 -0.0
22/08/2014
12.60
 74,440 12.60 12.63 12.56 0 0 0
21/08/2014
12.60
 47,455 12.56 12.60 12.56 0 0 0
20/08/2014
12.56
 34,600 12.60 12.60 12.52 0 0 0
19/08/2014
12.60
 39,100 12.63 12.71 12.56 0 0 0
18/08/2014
12.63
 20,660 12.60 12.71 12.60 0 0 0
15/08/2014
12.60
 21,200 12.60 12.63 12.60 0 0 0
14/08/2014
12.60
 50,117 12.63 12.71 12.60 0 0 0
13/08/2014
12.63
 49,500 12.67 12.67 12.56 0 0 0
12/08/2014
12.67
 61,720 12.74 12.82 12.63 0 31,200 -1.1
11/08/2014
12.74
 50,600 13.03 13.03 12.71 0 24,000 -0.8
08/08/2014
13.03
 134,100 12.96 13.03 12.78 230,000 0 8.2
07/08/2014
12.96
 117,600 12.85 12.96 12.52 107,900 0 3.8
06/08/2014
12.85
 86,663 12.82 12.92 12.82 50,000 0 1.8
05/08/2014
12.82
 102,805 12.63 12.85 12.63 79,000 0 2.8
04/08/2014
12.63
 47,200 12.85 12.85 12.52 20,000 0 0.7
01/08/2014
12.85
 96,300 12.67 12.89 12.56 160,000 0 5.6
31/07/2014
12.67
 97,000 12.34 12.71 12.42 48,600 0 1.7
30/07/2014
12.34
 36,600 12.23 12.34 12.23 28,100 0 1.0
29/07/2014
12.23
 65,200 12.23 12.34 12.13 0 0 0
28/07/2014
12.23
 182,800 12.42 12.52 11.98 29,900 0 1.0
25/07/2014
12.42
 143,200 12.56 12.63 12.42 800 0 0.0
24/07/2014
12.56
 112,580 12.67 12.67 12.49 0 0 0
23/07/2014
12.67
 96,190 12.52 13.18 12.42 0 0 0
22/07/2014
12.52
 387,400 12.96 12.96 12.49 0 100,000 -3.5
21/07/2014
12.96
 506,610 13.43 13.43 12.82 0 80,000 -2.9
18/07/2014
13.43
 138,020 13.50 13.54 13.40 5,700 400 0.2
17/07/2014
13.50
 150,612 13.61 13.61 13.43 0 0 0
16/07/2014
13.61
 604,220 13.18 13.80 13.25 89,200 0 3.3
15/07/2014
13.18
 316,100 12.82 13.43 12.89 0 0 0
14/07/2014
12.82
 123,000 12.74 12.85 12.71 0 0 0
11/07/2014
12.74
 113,000 12.89 12.89 12.67 0 55,000 -1.9
10/07/2014
12.89
 238,300 12.67 13.00 12.71 0 0 0
09/07/2014
12.67
 87,700 12.78 12.78 12.67 0 0 0
08/07/2014
12.78
 76,500 12.82 12.82 12.71 0 1,000 -0.0
07/07/2014
12.82
 89,700 12.82 12.89 12.74 0 20,200 -0.7
04/07/2014
12.82
 164,672 12.74 12.89 12.74 2,000 50,000 -1.7
03/07/2014
12.74
 57,900 12.60 12.82 12.60 0 0 0
02/07/2014
12.60
 102,700 12.52 12.60 12.52 0 0 0
01/07/2014
12.52
 159,600 12.56 12.71 12.52 0 21,200 -0.7
30/06/2014
12.56
 119,280 12.78 12.78 12.56 0 10,000 -0.3
27/06/2014
12.78
 133,160 12.52 12.78 12.38 0 0 0
26/06/2014
12.52
 191,350 12.78 12.78 12.52 0 0 0
25/06/2014
12.78
 131,808 12.92 12.92 12.78 0 300 -0.0
24/06/2014
12.92
 48,892 12.96 12.96 12.89 0 0 0
23/06/2014: Cổ tức tiền mặt tỉ lệ: 30%
23/06/2014
12.96
 50,796 13.36 13.36 12.89 1,500 0 0.1
20/06/2014
13.36
 174,672 13.43 13.49 13.36 500 0 0.0
19/06/2014
13.43
 174,720 13.53 13.53 13.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |