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

22.90
-0.20
(-0.87%)
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
(2024-08-19) 		-1.98 -7.94% 24,847,900 -1,396,900 -33.0
22.30
25.55
22.90
2 tháng
(2024-07-22) 		-0.15 -0.66% 55,010,400 -3,143,600 -76.4
21.90
25.55
22.90
3 tháng
(2024-06-20) 		0.62 2.77% 90,578,400 -2,551,300 -60.0
21.42
27.28
22.90
6 tháng
(2024-03-22) 		3.88 20.42% 164,041,400 -369,200 -17.7
17.77
27.28
22.90
12 tháng
(2023-09-25) 		10.89 90.74% 269,130,100 638,141 -5.3
11.24
27.28
22.90
24 tháng
(2022-09-29) 		12.07 111.53% 372,213,089 850,450 -2.5
5.05
27.28
22.90
36 tháng
(2021-10-04) 		6.31 38.07% 662,711,657 816,066 -3.8
5.05
27.28
22.90
60 tháng
(2019-10-15) 		16.84 278.18% 913,532,445 -4,758,886 -35.1
4.30
27.28
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
12.97
 332,900 13.06 13.45 12.87 0 0 0
24/11/2023
13.06
 968,800 12.87 13.06 12.29 0 0 0
23/11/2023
12.87
 1,090,600 13.45 13.73 12.87 0 0 0
22/11/2023
13.45
 1,432,100 13.35 13.73 13.25 0 0 0
21/11/2023
13.35
 1,191,200 12.97 13.45 12.87 0 0 0
20/11/2023
12.97
 759,700 12.97 13.45 12.49 0 0 0
17/11/2023
12.97
 778,700 13.06 13.25 12.68 0 0 0
16/11/2023
13.06
 1,937,200 12.29 13.35 12.20 0 26,700 -0.4
15/11/2023
12.29
 295,100 12.20 12.49 12.29 0 0 0
14/11/2023
12.20
 282,000 12.29 12.39 12.10 0 2,700 -0.0
13/11/2023
12.29
 187,900 12.39 12.49 12.20 0 0 0
10/11/2023
12.39
 622,100 12.58 12.58 12.29 37,600 0 0.5
09/11/2023
12.58
 525,000 12.58 12.87 12.39 21,800 0 0.3
08/11/2023
12.58
 591,900 12.20 12.58 12.01 12,200 0 0.2
07/11/2023
12.20
 340,500 12.10 12.39 11.91 6,800 0 0
06/11/2023
12.10
 178,900 12.10 12.29 11.91 0 0 0
03/11/2023
12.10
 182,800 12.10 12.29 12.01 0 0 0
02/11/2023
12.10
 388,500 11.72 12.20 11.43 0 25,800 -0.3
01/11/2023
11.72
 121,400 11.43 11.72 11.24 0 0 0
31/10/2023
11.43
 190,400 11.53 12.29 11.33 0 0 0
30/10/2023
11.53
 113,600 11.81 12.29 11.53 7,000 0 0.1
27/10/2023
11.81
 536,500 11.24 11.81 10.57 0 0 0
26/10/2023
11.24
 788,800 12.20 12.39 11.14 48 0 0.0
25/10/2023
12.20
 201,400 12.20 12.49 12.20 4 0 0.0
24/10/2023
12.20
 600,400 12.39 12.58 12.01 28 1,000 -0.0
23/10/2023
12.39
 360,200 12.87 12.97 12.29 0 0 0
20/10/2023
12.87
 680,500 12.49 12.87 12.01 0 0 0
19/10/2023
12.49
 416,500 12.87 12.97 12.29 0 0 0
18/10/2023
12.87
 1,120,900 13.06 13.45 12.20 0 0 0
17/10/2023
13.06
 566,800 13.64 13.64 12.87 0 5,220 -0.1
16/10/2023
13.64
 1,209,200 13.35 13.83 13.35 0 0 0
13/10/2023
13.35
 623,100 13.25 13.35 12.87 0 0 0
12/10/2023
13.25
 426,300 13.35 13.45 13.06 0 0 0
11/10/2023
13.35
 444,900 13.06 13.35 13.06 0 0 0
10/10/2023
13.06
 602,300 13.35 13.64 12.97 0 0 0
09/10/2023
13.35
 795,100 12.77 13.45 12.77 0 0 0
06/10/2023
12.77
 441,300 12.29 12.77 12.29 50,000 2,000 0.6
05/10/2023
12.29
 670,300 12.10 12.77 12.20 0 1,000 -0.0
04/10/2023
12.10
 407,700 11.72 12.49 11.53 0 0 0
03/10/2023
11.72
 514,300 12.29 12.29 11.72 0 0 0
02/10/2023
12.29
 271,700 12.29 12.68 12.29 0 0 0
29/09/2023
12.29
 236,200 12.29 12.58 12.20 0 0 0
28/09/2023
12.29
 386,500 12.10 12.39 11.91 2,000 0 0.0
27/09/2023
12.10
 532,100 12.01 12.10 11.53 0 1,800 -0.0
26/09/2023
12.01
 499,500 12.01 12.29 11.81 0 0 0
25/09/2023
12.01
 723,300 13.16 13.35 12.01 1,800 0 0.0
22/09/2023
13.16
 826,000 13.73 13.73 12.49 0 100 -0.0
21/09/2023
13.73
 521,000 13.73 13.93 13.64 51,700 0 0.7
20/09/2023
13.73
 318,900 13.45 13.93 13.45 0 0 0
19/09/2023
13.45
 562,600 13.45 13.73 12.87 0 2,000 0
18/09/2023
13.45
 337,200 13.45 13.64 13.25 0 2,500 -0.0
15/09/2023
13.45
 355,100 13.54 13.83 13.45 0 0 0
14/09/2023
13.54
 559,500 13.83 13.93 13.45 2,500 2,000 0.0
13/09/2023
13.83
 1,165,500 13.83 14.22 13.73 0 0 0
12/09/2023
13.83
 966,200 14.12 14.41 13.35 3,500 0 0.1
11/09/2023
14.12
 1,114,400 13.83 15.08 14.02 10,500 61 0.2
08/09/2023
13.83
 2,682,900 12.58 13.83 12.68 0 73 -0.0
07/09/2023
12.58
 436,900 12.68 12.77 12.39 1,600 0 0.0
06/09/2023
12.68
 710,400 12.49 12.87 12.39 0 0 0
05/09/2023
12.49
 267,700 12.39 12.58 12.29 0 0 0
31/08/2023
12.39
 602,300 12.10 12.49 12.01 0 0 0
30/08/2023
12.10
 350,300 12.10 12.20 11.91 0 0 0
29/08/2023
12.10
 122,700 12.20 12.29 12.01 0 0 0
28/08/2023
12.20
 402,600 11.81 12.29 11.81 0 0 0
25/08/2023
11.81
 164,100 11.53 11.81 11.53 0 0 0
24/08/2023
11.53
 146,600 11.43 11.72 11.43 0 0 0
23/08/2023
11.43
 89,100 11.53 11.72 11.43 0 0 0
22/08/2023
11.53
 148,700 11.53 11.53 11.24 35 2,000 -0.0
21/08/2023
11.53
 224,200 11.43 11.62 10.85 1 0 0.0
18/08/2023
11.43
 912,000 12.29 12.29 11.14 50 9,000 -0.1
17/08/2023
12.29
 313,000 12.39 12.39 12.29 0 0 0
16/08/2023
12.39
 319,000 12.49 12.58 12.29 0 0 0
15/08/2023
12.49
 342,200 12.49 12.68 12.49 0 0 0
14/08/2023
12.49
 452,100 12.29 12.68 12.29 0 0 0
11/08/2023: Cổ tức tiền mặt tỉ lệ: 6%
11/08/2023
12.29
 585,100 12.29 12.49 12.20 50 0 0.0
10/08/2023
12.29
 543,300 12.29 12.29 12.11 0 0 0
09/08/2023
12.29
 828,000 12.39 12.39 12.20 0 0 0
08/08/2023
12.39
 661,000 12.11 12.39 12.11 0 0 0
07/08/2023
12.11
 665,400 12.11 12.39 12.02 0 0 0
04/08/2023
12.11
 373,800 12.02 12.29 12.02 400 0 0.0
03/08/2023
12.02
 774,900 12.11 12.20 12.02 100 0 0.0
02/08/2023
12.11
 401,900 12.20 12.20 12.02 0 0 0
01/08/2023
12.20
 878,900 12.29 12.39 12.11 0 0 0
31/07/2023
12.29
 529,800 12.02 12.39 12.02 37 0 0.0
28/07/2023
12.02
 701,900 11.65 12.02 11.65 135,500 0 1.8
27/07/2023
11.65
 696,300 11.74 11.84 11.47 0 0 0
26/07/2023
11.74
 198,700 11.74 11.84 11.74 0 0 0
25/07/2023
11.74
 698,100 11.84 12.02 11.56 100 0 0.0
24/07/2023
11.84
 504,100 11.93 12.02 11.65 0 0 0
21/07/2023
11.93
 521,000 11.93 12.11 11.84 0 0 0
20/07/2023
11.93
 518,100 11.74 11.93 11.56 0 0 0
19/07/2023
11.74
 604,300 11.93 12.11 11.56 0 0 0
18/07/2023
11.93
 939,200 11.38 12.11 11.38 12,500 0 0.2
17/07/2023
11.38
 753,700 11.28 11.47 11.19 0 0 0
14/07/2023
11.28
 925,000 11.38 11.56 11.28 900 0 0.0
13/07/2023
11.38
 455,900 11.28 11.47 11.19 0 0 0
12/07/2023
11.28
 882,700 11.01 11.38 11.01 0 0 0
11/07/2023
11.01
 498,000 11.01 11.10 10.73 0 0 0
10/07/2023
11.01
 918,200 10.73 11.19 10.73 0 0 0
07/07/2023
10.73
 1,008,600 10.37 10.83 10.18 0 37 -0.0

Chính sách bảo mật | Điều khoản sử dụng |