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

22.80
-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
(2024-08-20) 		-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)
19/09/2022
11.28
 624,344 11.84 11.84 11.19 100 0 0.0
16/09/2022
11.84
 835,364 12.02 12.11 11.74 0 0 0
15/09/2022
12.02
 373,601 11.84 12.29 11.47 0 0 0
14/09/2022
11.84
 599,387 12.11 12.11 11.74 100 0 0.0
13/09/2022
12.11
 568,931 12.20 12.29 11.93 300 0 0.0
12/09/2022
12.20
 550,106 12.20 12.39 12.20 0 0 0
09/09/2022
12.20
 452,973 12.20 12.29 11.84 0 0 0
08/09/2022
12.20
 871,934 12.02 12.39 11.93 0 2,000 -0.0
07/09/2022
12.02
 1,206,710 12.75 12.94 12.02 0 0 0
06/09/2022
12.75
 1,422,553 13.12 13.49 12.75 0 0 0
05/09/2022
13.12
 898,100 13.21 13.67 13.12 0 0 0
31/08/2022
13.21
 626,750 13.12 13.30 13.03 0 0 0
30/08/2022
13.12
 1,097,700 13.30 13.85 13.12 0 1,000 -0.0
29/08/2022
13.30
 2,169,129 13.03 13.49 12.66 0 0 0
26/08/2022
13.03
 831,008 13.58 13.76 13.03 0 0 0
25/08/2022
13.58
 2,358,117 12.84 13.76 12.84 0 0 0
24/08/2022
12.84
 1,544,516 12.39 13.03 12.39 7,000 0 0.1
23/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/08/2022
12.39
 314,300 12.11 12.39 12.11 0 0 0
22/08/2022
12.11
 486,015 12.11 12.29 11.94 0 59 -0.0
19/08/2022
12.11
 641,200 12.46 12.72 12.11 0 0 0
18/08/2022
12.46
 747,900 12.37 12.55 12.20 0 0 0
17/08/2022
12.37
 597,982 12.64 12.81 11.41 3,000 0 0.0
16/08/2022
12.64
 1,232,433 12.29 12.81 12.29 0 0 0
15/08/2022
12.29
 991,911 12.11 12.55 12.02 0 0 0
12/08/2022
12.11
 532,000 11.85 12.11 11.85 0 0 0
11/08/2022
11.85
 951,907 12.11 12.37 11.85 0 0 0
10/08/2022
12.11
 661,101 12.37 12.37 12.11 0 0 0
09/08/2022
12.37
 730,933 12.37 12.55 12.20 0 0 0
08/08/2022
12.37
 1,759,857 11.67 12.37 11.76 0 0 0
05/08/2022
11.67
 687,523 11.58 11.85 11.41 0 0 0
04/08/2022
11.58
 663,726 11.76 12.02 11.58 0 0 0
03/08/2022
11.76
 1,112,715 11.32 11.85 11.32 0 0 0
02/08/2022
11.32
 631,600 11.15 11.50 11.15 0 0 0
01/08/2022
11.15
 364,034 11.06 11.15 10.97 0 1,100 -0.0
29/07/2022
11.06
 338,449 11.15 11.32 10.79 0 0 0
28/07/2022
11.15
 342,903 11.06 11.41 11.15 0 0 0
27/07/2022
11.06
 271,507 10.97 11.06 10.88 0 0 0
26/07/2022
10.97
 281,600 11.06 11.23 10.88 0 0 0
25/07/2022
11.06
 251,300 11.41 11.50 11.06 0 0 0
22/07/2022
11.41
 312,203 11.23 11.50 11.23 0 0 0
21/07/2022
11.23
 567,540 11.50 11.85 11.23 0 0 0
20/07/2022
11.50
 521,100 11.32 11.58 11.32 0 0 0
19/07/2022
11.32
 426,200 11.41 11.50 10.97 0 0 0
18/07/2022
11.41
 309,663 11.32 11.67 11.32 0 0 0
15/07/2022
11.32
 297,840 11.58 11.76 11.32 0 0 0
14/07/2022
11.58
 717,522 11.15 11.76 10.88 0 0 0
13/07/2022
11.15
 643,826 10.79 11.32 10.79 0 0 0
12/07/2022
10.79
 326,300 10.62 10.88 10.62 0 0 0
11/07/2022
10.62
 235,200 10.88 10.88 10.53 0 0 0
08/07/2022
10.88
 232,500 10.53 10.88 10.62 0 0 0
07/07/2022
10.53
 449,400 10.36 10.88 10.18 0 0 0
06/07/2022
10.36
 559,200 10.79 10.79 10.36 0 0 0
05/07/2022
10.79
 457,810 11.32 11.32 10.79 0 0 0
04/07/2022
11.32
 333,700 11.23 11.50 11.15 0 0 0
01/07/2022
11.23
 409,200 11.50 11.50 10.88 0 0 0
30/06/2022
11.50
 613,156 11.32 11.94 11.32 0 0 0
29/06/2022
11.32
 433,600 11.06 11.32 11.06 0 0 0
28/06/2022
11.06
 701,510 11.06 11.50 10.71 0 0 0
27/06/2022
11.06
 537,312 11.23 11.58 11.06 0 0 0
24/06/2022
11.23
 345,200 11.06 11.58 11.06 0 0 0
23/06/2022
11.06
 594,100 10.71 11.15 10.62 0 0 0
22/06/2022
10.71
 406,056 10.62 10.97 10.44 0 0 0
21/06/2022
10.62
 568,600 10.97 11.23 10.53 1,000 0 0.0
20/06/2022
10.97
 540,036 11.76 12.29 10.97 0 0 0
17/06/2022
11.76
 757,468 12.20 12.20 11.23 0 0 0
16/06/2022
12.20
 369,830 12.02 12.46 12.02 0 0 0
15/06/2022
12.02
 578,800 12.55 12.55 11.67 1,000 0 0.0
14/06/2022
12.55
 611,040 12.02 12.64 11.41 0 0 0
13/06/2022
12.02
 1,332,401 13.34 13.60 12.02 0 0 0
10/06/2022
13.34
 1,199,650 14.30 14.30 13.34 0 0 0
09/06/2022
14.30
 482,411 14.39 14.66 14.22 0 0 0
08/06/2022
14.39
 1,080,782 14.74 15.01 14.39 0 0 0
07/06/2022
14.74
 1,019,118 14.57 14.83 13.60 0 0 0
06/06/2022
14.57
 1,165,951 14.83 15.18 14.48 0 0 0
03/06/2022
14.83
 1,187,276 14.39 15.18 14.22 0 0 0
02/06/2022
14.39
 564,131 14.66 14.92 14.22 0 0 0
01/06/2022
14.66
 967,129 14.30 15.27 13.95 0 0 0
31/05/2022
14.30
 1,954,650 13.51 14.83 12.81 0 0 0
30/05/2022
13.51
 395,851 13.60 13.69 13.25 0 0 0
27/05/2022
13.60
 542,529 13.69 14.04 13.34 100 0 0.0
26/05/2022
13.69
 1,655,142 12.55 13.78 12.64 0 0 0
25/05/2022
12.55
 641,063 12.02 12.64 11.58 0 0 0
24/05/2022
12.02
 357,712 12.11 12.20 11.67 0 0 0
23/05/2022
12.11
 325,457 12.46 12.72 11.67 0 0 0
20/05/2022
12.46
 570,202 12.72 12.90 12.29 0 0 0
19/05/2022
12.72
 496,507 12.64 12.81 11.85 0 0 0
18/05/2022
12.64
 465,314 11.85 12.99 12.02 0 0 0
17/05/2022
11.85
 476,611 10.79 11.85 10.53 0 0 0
16/05/2022
10.79
 485,145 10.27 11.23 10.36 5,800 0 0.1
13/05/2022
10.27
 933,283 11.32 11.67 10.27 0 0 0
12/05/2022
11.32
 486,912 12.46 12.72 11.32 0 0 0
11/05/2022
12.46
 228,164 12.20 12.81 12.20 0 0 0
10/05/2022
12.20
 634,252 11.85 12.46 11.06 0 0 0
09/05/2022
11.85
 1,097,896 13.16 13.16 11.85 0 100 -0.0
06/05/2022
13.16
 322,014 13.87 13.95 13.16 0 0 0
05/05/2022
13.87
 579,174 14.13 14.30 13.60 2,000 0 0.0
04/05/2022
14.13
 365,300 14.30 14.39 14.04 0 0 0
29/04/2022
14.30
 611,526 13.78 14.48 13.60 0 0 0
28/04/2022
13.78
 790,000 13.60 14.48 13.43 100 100 -0
27/04/2022
13.60
 538,058 13.25 13.69 12.99 0 5,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |