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

23.40
0.60
(2.63%)
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
(2024-08-20) 		-1.98 -7.99% 23,669,800 -1,423,900 -33.7
22.30
25.55
22.80
2 tháng
(2024-07-22) 		-0.25 -1.09% 55,486,300 -3,154,200 -76.6
21.90
25.55
22.80
3 tháng
(2024-06-21) 		0.04 0.16% 90,566,700 -2,568,400 -60.4
21.42
27.28
22.80
6 tháng
(2024-03-25) 		3.30 16.94% 163,805,800 -351,200 -17.4
17.77
27.28
22.80
12 tháng
(2023-09-25) 		10.79 89.91% 269,606,000 627,541 -5.6
11.24
27.28
22.80
24 tháng
(2022-09-30) 		11.97 110.60% 372,477,889 839,850 -2.7
5.05
27.28
22.80
36 tháng
(2021-10-05) 		6.39 38.93% 660,674,506 805,366 -4.0
5.05
27.28
22.80
60 tháng
(2019-10-16) 		16.74 276.53% 913,912,845 -4,769,486 -35.4
4.30
27.28
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2014
13.53
 7,100 13.29 13.59 13.43 0 0 0
23/04/2014
13.29
 34,500 13.26 13.43 13.29 100 0 0.0
22/04/2014
13.26
 129,500 13.33 13.33 12.99 3,300 0 0.1
21/04/2014
13.33
 64,780 13.53 13.59 13.26 100 0 0.0
18/04/2014
13.53
 40,800 14.30 14.30 13.46 0 300 -0.0
17/04/2014
14.30
 38,100 14.20 14.40 14.17 0 1,100 -0.0
16/04/2014
14.20
 90,580 14.77 14.77 14.10 300 0 0.0
15/04/2014
14.77
 59,100 15.41 15.41 14.77 100 0 0.0
14/04/2014
15.41
 57,520 15.51 15.51 15.34 0 0 0
11/04/2014
15.51
 24,000 15.61 15.64 15.51 0 1,100 -0.1
10/04/2014
15.61
 25,600 15.61 15.71 15.61 0 0 0
08/04/2014
15.61
 28,940 15.44 15.68 15.44 0 0 0
07/04/2014
15.44
 54,940 15.44 15.51 15.31 1,100 0 0.1
04/04/2014
15.44
 135,300 15.61 15.61 15.11 3,500 6,700 -0.1
03/04/2014
15.61
 34,400 15.61 15.94 15.61 3,700 0 0.2
02/04/2014
15.61
 84,000 15.78 15.78 15.51 0 0 0
01/04/2014
15.78
 44,060 15.98 15.98 15.71 500 3,000 -0.1
31/03/2014
15.98
 18,828 16.04 16.04 15.88 500 0 0.0
28/03/2014
16.04
 54,500 16.08 16.08 15.91 200 2,000 -0.1
27/03/2014
16.08
 32,196 16.01 16.08 15.91 2,000 0 0.1
26/03/2014
16.01
 41,200 16.25 16.35 15.98 1,100 0 0.1
25/03/2014
16.25
 113,240 16.01 16.65 16.08 200 900 -0.0
24/03/2014
16.01
 106,144 15.91 16.08 15.91 900 3,000 -0.1
21/03/2014
15.91
 89,800 16.08 16.08 15.88 0 0 0
20/03/2014
16.08
 231,300 16.18 16.18 15.98 0 74,200 -3.6
19/03/2014
16.18
 162,260 16.28 16.28 15.98 22,600 10,000 0.6
18/03/2014
16.28
 86,530 16.75 16.78 16.28 2,000 8,300 -0.3
17/03/2014
16.75
 82,412 16.31 16.82 16.31 5,700 0 0.3
14/03/2014
16.31
 132,400 16.25 16.35 16.18 35,300 0 1.7
13/03/2014
16.25
 106,818 16.18 16.25 16.11 39,000 0 1.9
12/03/2014
16.18
 139,400 16.11 16.28 16.08 25,500 0 1.2
11/03/2014
16.11
 66,200 16.11 16.11 15.64 30,000 0 1.4
10/03/2014
16.11
 167,674 15.78 16.21 15.94 32,000 0 1.5
07/03/2014
15.78
 161,200 15.24 16.11 15.27 0 0 0
06/03/2014
15.24
 28,500 15.24 15.31 15.21 0 0 0
05/03/2014
15.24
 24,100 15.24 15.31 15.24 0 0 0
04/03/2014
15.24
 29,700 15.41 15.44 15.21 0 0 0
03/03/2014
15.41
 51,800 15.54 15.57 15.41 0 1,000 -0.0
28/02/2014
15.54
 18,300 15.54 15.54 15.44 0 0 0
27/02/2014
15.54
 63,420 15.54 15.68 15.54 0 0 0
26/02/2014
15.54
 40,042 15.61 15.64 15.51 1,200 0 0.1
25/02/2014
15.61
 32,500 15.71 15.71 15.44 0 0 0
24/02/2014
15.71
 39,000 15.54 15.71 15.44 0 0 0
21/02/2014
15.54
 10,900 15.74 15.74 15.37 1,000 0 0.0
20/02/2014
15.74
 45,212 16.11 16.11 15.57 0 0 0
19/02/2014
16.11
 170,970 15.91 16.28 15.94 62,200 30,000 1.6
18/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
18/02/2014
15.91
 80,180 15.88 15.98 15.88 40,000 0 1.9
17/02/2014
15.88
 165,656 15.91 15.91 15.61 70,000 0 3.4
14/02/2014
15.91
 173,940 15.94 16.04 15.81 132,600 11,200 5.9
13/02/2014
15.94
 86,300 15.71 15.94 15.78 31,500 0 1.5
12/02/2014
15.71
 106,212 15.45 15.71 15.35 80,000 0 3.8
11/02/2014
15.45
 99,100 15.29 15.45 15.22 70,000 0 3.3
10/02/2014
15.29
 65,600 15.22 15.29 15.12 50,000 0 2.3
07/02/2014
15.22
 126,840 15.19 15.29 15.06 48,600 0 2.2
06/02/2014
15.19
 85,004 14.66 15.19 14.73 24,300 0 1.1
27/01/2014
14.66
 26,800 14.79 14.79 14.46 0 5,000 -0.2
24/01/2014
14.79
 66,720 14.79 14.99 14.79 19,900 0 0.9
23/01/2014
14.79
 76,700 14.66 14.86 14.69 36,000 4,500 1.4
22/01/2014
14.66
 75,930 14.27 14.79 14.23 5,470 4,900 0.0
21/01/2014
14.27
 57,832 13.94 14.33 13.97 0 0 0
20/01/2014
13.94
 36,626 13.64 13.94 13.64 0 0 0
17/01/2014
13.64
 69,700 13.54 13.74 13.61 0 0 0
16/01/2014
13.54
 43,524 13.54 13.67 13.54 0 0 0
15/01/2014
13.54
 54,900 13.41 13.61 13.38 0 0 0
14/01/2014
13.41
 19,840 13.15 13.74 13.31 0 0 0
13/01/2014
13.15
 53,208 13.05 13.31 13.02 0 0 0
10/01/2014
13.05
 31,500 13.08 13.08 12.98 0 0 0
09/01/2014
13.08
 52,000 13.02 13.15 12.98 500 0 0.0
08/01/2014
13.02
 36,228 13.15 13.18 12.98 500 6,200 -0.2
07/01/2014
13.15
 72,918 12.98 13.28 13.08 0 0 0
06/01/2014
12.98
 112,842 12.59 13.02 12.72 0 0 0
03/01/2014
12.59
 110,200 12.33 12.82 12.39 0 0 0
02/01/2014
12.33
 18,230 12.33 12.33 12.33 0 0 0
31/12/2013
12.33
 34,272 12.20 12.33 12.23 0 0 0
30/12/2013
12.20
 47,600 12.29 12.29 12.16 2,600 0 0.1
27/12/2013
12.29
 61,440 12.20 12.39 12.26 0 0 0
26/12/2013
12.20
 49,140 12.03 12.26 12.13 0 0 0
25/12/2013
12.03
 65,608 12.03 12.06 12.03 0 0 0
24/12/2013
12.03
 82,300 12.10 12.13 12.03 0 0 0
23/12/2013
12.10
 32,300 12.03 12.10 12.03 1,000 0 0.0
20/12/2013
12.03
 42,672 12.10 12.13 12.03 0 0 0
19/12/2013
12.10
 82,600 12.16 12.16 12.06 0 0 0
18/12/2013
12.16
 39,350 12.13 12.16 12.13 0 0 0
17/12/2013
12.13
 112,800 12.20 12.26 12.00 0 0 0
16/12/2013
12.20
 123,380 12.03 12.33 12.03 0 0 0
13/12/2013
12.03
 64,700 11.97 12.06 11.97 0 0 0
12/12/2013
11.97
 2,904 11.93 11.97 11.90 0 0 0
11/12/2013
11.93
 113,788 11.93 12.16 11.90 0 0 0
10/12/2013
11.93
 150,530 11.70 12.03 11.67 0 0 0
09/12/2013
11.70
 25,400 11.70 11.70 11.67 0 0 0
06/12/2013
11.70
 39,800 11.74 11.74 11.64 0 0 0
05/12/2013
11.74
 60,232 11.74 11.74 11.60 0 0 0
04/12/2013
11.74
 69,828 11.64 11.77 11.64 0 0 0
03/12/2013
11.64
 81,040 11.67 11.70 11.64 0 0 0
02/12/2013
11.67
 19,600 11.64 11.70 11.64 0 0 0
29/11/2013
11.64
 19,100 11.67 11.67 11.60 0 0 0
28/11/2013
11.67
 27,548 11.64 11.70 11.64 0 0 0
27/11/2013
11.64
 52,900 11.57 11.67 11.57 0 0 0
26/11/2013
11.57
 59,640 11.64 11.64 11.51 0 0 0
25/11/2013
11.64
 57,200 11.64 11.80 11.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |