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)
01/11/2012
7.10
 9,800 7.10 7.10 7.10 9,800 0 0.3
31/10/2012
7.10
 89,100 7.05 7.13 7.08 83,500 0 2.3
30/10/2012
7.05
 177,900 7.08 7.13 7.05 74,500 0 2.1
29/10/2012
7.08
 25,500 7.08 7.08 7.05 0 0 0
26/10/2012
7.08
 22,200 7.10 7.15 7.08 400 0 0.0
25/10/2012
7.10
 197,500 7.05 7.13 7.05 152,200 0 4.2
24/10/2012
7.05
 151,900 7.08 7.08 7.05 22,800 0 0.6
23/10/2012
7.08
 115,400 7.10 7.10 7.05 11,000 0 0.3
22/10/2012
7.10
 140,000 7.13 7.13 7.05 30,100 0 0.8
19/10/2012
7.13
 133,600 7.10 7.31 7.08 50,700 0 1.4
18/10/2012
7.10
 134,600 7.13 7.15 7.08 57,000 0 1.6
17/10/2012
7.13
 105,000 7.18 7.18 7.13 31,000 0 0.9
16/10/2012
7.18
 135,500 7.13 7.20 7.13 15,000 0 0.4
15/10/2012
7.13
 42,000 7.15 7.18 7.10 22,800 0 0.6
12/10/2012
7.15
 113,200 7.20 7.20 7.13 60,000 0 1.7
11/10/2012
7.20
 189,900 7.20 7.28 7.15 20,000 0 0.6
10/10/2012
7.20
 90,100 7.15 7.20 7.10 1,500 0 0.0
09/10/2012
7.15
 93,700 7.20 7.20 7.13 21,200 0 0.6
08/10/2012
7.20
 123,600 7.15 7.23 7.15 18,000 0 0.5
05/10/2012
7.15
 39,100 7.15 7.18 7.13 12,000 0 0.3
04/10/2012
7.15
 134,600 7.15 7.15 7.10 19,200 0 0.5
03/10/2012
7.15
 114,900 7.18 7.20 7.13 11,000 0 0.3
02/10/2012
7.18
 107,000 7.10 7.20 7.08 0 0 0
01/10/2012
7.10
 89,400 7.13 7.13 7.08 17,600 0 0.5
28/09/2012
7.13
 39,700 7.13 7.15 7.10 12,300 0 0.3
27/09/2012
7.13
 121,500 7.20 7.20 7.13 54,200 0 1.5
26/09/2012
7.20
 64,200 7.13 7.23 7.13 9,000 0 0.3
25/09/2012
7.13
 72,600 7.15 7.23 7.13 16,100 0 0.5
24/09/2012
7.15
 31,100 7.20 7.20 7.15 7,000 0 0.2
21/09/2012
7.20
 44,200 7.18 7.26 7.18 9,000 0 0.3
20/09/2012
7.18
 68,100 7.26 7.26 7.15 24,000 0 0.7
19/09/2012
7.26
 84,500 7.20 7.26 7.13 27,000 0 0.8
18/09/2012
7.20
 116,000 7.28 7.38 7.18 43,900 0 1.2
17/09/2012
7.28
 80,800 7.41 7.41 7.28 24,000 0 0.7
14/09/2012
7.41
 107,900 7.41 7.49 7.33 0 0 0
13/09/2012
7.41
 59,900 7.20 7.41 7.18 3,400 0 0.1
12/09/2012
7.20
 102,800 7.18 7.36 7.18 16,500 0 0.5
11/09/2012
7.18
 22,900 7.18 7.23 7.03 1,100 0 0.0
10/09/2012
7.18
 149,200 7.38 7.54 7.10 30,400 0 0.9
07/09/2012
7.38
 93,800 7.36 7.41 7.26 11,600 0 0.3
06/09/2012
7.36
 73,900 7.59 7.66 7.36 9,000 0 0.3
05/09/2012
7.59
 383,200 7.38 7.61 7.26 8,000 8,000 -0.0
04/09/2012
7.38
 196,700 7.23 7.41 7.20 12,400 0 0.4
31/08/2012
7.23
 327,700 7.10 7.36 7.05 60,800 0 1.7
30/08/2012
7.10
 101,600 7.08 7.18 6.97 21,100 0 0.6
29/08/2012
7.08
 155,900 6.87 7.13 6.90 36,200 4,000 0.9
28/08/2012
6.87
 131,100 6.87 6.92 6.74 51,900 0 1.4
27/08/2012
6.87
 129,300 6.95 6.95 6.72 108,500 0 2.9
24/08/2012
6.95
 101,900 6.49 6.95 6.39 59,500 0 1.6
23/08/2012
6.49
 275,600 6.95 6.95 6.46 60,400 0 1.6
22/08/2012
6.95
 82,300 6.77 7.00 6.67 0 0 0
21/08/2012
6.77
 377,600 7.23 7.23 6.74 57,500 0 1.5
20/08/2012
7.23
 94,000 7.10 7.28 7.13 1,500 0 0.0
17/08/2012
7.10
 36,100 7.08 7.13 7.03 0 0 0
16/08/2012
7.08
 46,100 7.03 7.08 6.92 29,900 0 0.8
15/08/2012
7.03
 21,000 7.03 7.03 6.92 0 0 0
14/08/2012
7.03
 31,400 6.97 7.03 6.90 2,500 0 0.1
13/08/2012
6.97
 40,100 7.08 7.08 6.87 7,600 0 0.2
10/08/2012
7.08
 21,300 7.10 7.15 7.00 2,000 0 0.1
09/08/2012
7.10
 125,900 7.05 7.20 7.05 26,800 0 0.7
08/08/2012
7.05
 48,600 6.97 7.05 6.97 21,200 0 0.6
07/08/2012
6.97
 115,900 6.97 7.05 6.90 47,500 0 1.3
06/08/2012
6.97
 111,000 6.77 7.08 6.82 7,300 0 0.2
03/08/2012
6.77
 26,300 6.74 6.82 6.67 0 0 0
02/08/2012
6.74
 28,900 6.74 6.80 6.72 4,000 0 0.1
01/08/2012
6.74
 51,400 6.77 6.77 6.59 0 0 0
31/07/2012
6.77
 46,400 6.69 6.90 6.69 0 0 0
30/07/2012
6.69
 88,500 6.82 6.82 6.59 0 0 0
27/07/2012
6.82
 58,000 6.87 6.90 6.69 0 0 0
26/07/2012
6.87
 63,700 6.90 7.08 6.80 0 0 0
25/07/2012
6.90
 77,000 6.95 6.97 6.80 0 0 0
24/07/2012
6.95
 115,000 7.20 7.20 6.80 0 0 0
23/07/2012
7.20
 256,400 7.10 7.49 7.10 0 0 0
20/07/2012
7.10
 196,700 7.20 7.33 7.03 0 0 0
19/07/2012
7.20
 265,300 6.74 7.20 6.74 0 0 0
18/07/2012
6.74
 178,500 6.54 6.80 6.44 0 0 0
17/07/2012
6.54
 127,000 6.28 6.57 6.28 0 0 0
16/07/2012
6.28
 25,400 6.34 6.36 6.23 0 0 0
13/07/2012
6.34
 42,900 6.21 6.39 6.11 0 0 0
12/07/2012
6.21
 15,200 6.13 6.21 6.13 0 0 0
11/07/2012
6.13
 2,400 6.13 6.18 6.13 0 0 0
10/07/2012
6.13
 11,200 6.00 6.13 5.98 0 0 0
09/07/2012
6.00
 28,200 5.93 6.00 5.90 0 0 0
06/07/2012
5.93
 17,100 6.03 6.23 5.93 0 0 0
05/07/2012
6.03
 48,400 5.88 6.03 5.80 0 0 0
04/07/2012
5.88
 24,300 5.95 5.95 5.85 0 0 0
03/07/2012
5.95
 63,600 5.93 5.98 5.85 0 0 0
02/07/2012
5.93
 14,700 6.21 6.21 5.93 0 0 0
29/06/2012
6.21
 23,500 6.21 6.23 6.13 0 0 0
28/06/2012
6.21
 24,400 6.08 6.23 6.11 0 0 0
27/06/2012
6.08
 3,300 6.00 6.21 5.95 0 0 0
26/06/2012
6.00
 49,300 5.80 6.00 5.80 3,600 0 0.1
25/06/2012
5.80
 48,800 6.26 6.26 5.77 0 0 0
22/06/2012
6.26
 47,100 6.26 6.26 6.05 0 0 0
21/06/2012
6.26
 9,700 6.34 6.34 6.23 0 0 0
20/06/2012
6.34
 9,700 6.34 6.34 6.26 0 0 0
19/06/2012
6.34
 16,700 6.41 6.41 6.34 0 0 0
18/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
18/06/2012
6.41
 68,600 6.37 6.51 6.39 0 0 0
15/06/2012
6.37
 133,200 6.34 6.47 6.30 0 0 0
14/06/2012
6.34
 51,400 6.32 6.34 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |