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

22.90
-0.10
(-0.43%)
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) 		-1.88 -7.54% 22,561,100 -1,377,900 -32.6
22.30
25.55
22.90
2 tháng
(2024-07-18) 		-2.55 -9.98% 55,292,500 -3,206,500 -78.1
21.90
25.55
22.90
3 tháng
(2024-06-18) 		1.01 4.57% 90,357,300 -2,425,300 -57.1
21.42
27.28
22.90
6 tháng
(2024-03-20) 		3.98 20.94% 163,523,200 -343,500 -17.2
17.77
27.28
22.90
12 tháng
(2023-09-22) 		9.84 74.79% 267,669,300 657,041 -4.9
11.24
27.28
22.90
24 tháng
(2022-09-27) 		11.99 108.91% 370,538,978 869,550 -2.0
5.05
27.28
22.90
36 tháng
(2021-10-04) 		6.41 38.67% 660,424,857 835,066 -3.3
5.05
27.28
22.90
60 tháng
(2019-10-14) 		17.03 285.42% 911,249,875 -4,739,886 -34.7
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)
16/09/2024
22.90
 991,700 23.20 23.50 22.70 13,300 36,100 -0.5
13/09/2024
23
 384,400 23 23.10 22.80 0 44,800 -1.0
12/09/2024
23
 1,216,500 22.40 23.30 22.40 500 0 0.0
11/09/2024
22.40
 817,200 22.30 22.50 21.90 45,700 1,500 1.0
10/09/2024
22.30
 1,266,900 22.90 23.10 22.20 45,900 300,000 -5.7
09/09/2024
22.80
 636,500 23.20 23.30 22.70 0 219,800 -5.0
06/09/2024
23.10
 868,600 22.90 23.30 22.70 6,200 96,500 -2.1
05/09/2024
22.90
 1,779,200 23.60 23.80 22.80 0 246,500 -5.7
04/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
04/09/2024
23.50
 1,863,400 24.70 25 23.50 800 184,000 -4.4
30/08/2024
24.30
 1,780,700 24.01 24.59 24.01 19,800 24,000 -0.1
29/08/2024
24.01
 967,500 24.20 24.40 23.92 0 180,700 -4.5
28/08/2024
24.20
 1,318,900 24.59 24.68 24.01 27,900 224,000 -4.9
27/08/2024
24.59
 992,200 24.40 24.78 24.20 30,300 31,200 -0.0
26/08/2024
24.40
 1,401,000 24.97 25.26 24.20 22,900 124,300 -2.7
23/08/2024
24.97
 1,066,400 25.26 25.26 24.88 68,600 35,700 0.9
22/08/2024
25.16
 922,600 25.55 25.64 24.97 0 12,700 -0.3
21/08/2024
25.55
 2,378,100 24.97 25.84 24.78 126,700 23,600 2.7
20/08/2024
24.78
 1,247,000 24.97 25.16 24.59 6,600 46,900 -1.0
19/08/2024
24.88
 1,654,000 24.59 25.26 24.40 82,000 65,600 0.4
16/08/2024
24.59
 1,436,400 23.63 24.68 23.44 24,300 67,000 -1.1
15/08/2024
23.44
 1,489,300 24.11 24.11 23.15 37,200 46,700 -0.2
14/08/2024
24.11
 2,520,000 24.49 25.64 24.11 106,600 145,200 -1.0
13/08/2024
24.49
 1,427,500 24.30 24.88 24.01 29,800 178,100 -3.8
12/08/2024
24.30
 1,743,200 23.34 24.68 23.05 95,600 101,200 -0.2
09/08/2024
23.34
 840,300 22.96 23.53 22.86 27,800 5,200 0.5
08/08/2024
22.86
 907,800 23.63 23.63 22.67 0 112,600 -2.7
07/08/2024
23.63
 1,575,600 23.15 23.63 22.28 97,600 132,600 -0.8
06/08/2024
23.15
 1,062,900 22.19 23.34 22.19 56,800 78,700 -0.5
05/08/2024
22.19
 1,783,300 24.01 24.01 21.99 64,500 101,200 -0.9
02/08/2024
23.92
 1,160,100 22.09 24.01 22.09 71,500 103,100 -0.8
01/08/2024
22.76
 2,074,700 23.82 24.01 22.09 184,200 34,000 3.6
31/07/2024
23.82
 1,043,000 24.78 24.78 23.82 2,900 123,100 -3.1
30/07/2024
24.78
 1,609,800 24.88 25.16 23.92 18,900 218,400 -5.1
29/07/2024
24.97
 1,757,900 23.82 25.26 23.82 0 142,500 -3.7
26/07/2024
23.82
 859,900 23.63 24.01 23.34 64,700 205,300 -3.5
25/07/2024
23.63
 1,358,800 23.53 24.20 22.86 38,000 146,100 -2.7
24/07/2024
23.34
 1,573,300 21.90 23.63 21.71 138,100 102,000 0.8
23/07/2024
21.90
 2,090,600 23.05 23.63 21.71 79,700 832,600 -17.9
22/07/2024
23.05
 1,848,100 24.97 24.97 22.76 52,800 62,100 -0.2
19/07/2024
24.68
 1,008,800 25.64 25.74 24.30 8,400 86,500 -2.0
18/07/2024
25.55
 1,560,100 23.53 25.55 23.44 70,200 74,000 -0.1
17/07/2024
23.44
 4,311,200 26.03 26.41 23.44 189,500 110,800 2.0
16/07/2024
26.03
 2,369,800 27.28 27.57 25.93 133,800 38,600 2.6
15/07/2024
27.18
 1,254,500 27.37 27.85 26.80 80,600 81,100 -0.0
12/07/2024
26.99
 1,121,100 26.70 27.28 26.41 162,200 0 4.5
11/07/2024
26.70
 1,608,300 27.37 28.05 26.61 94,000 55,000 1.1
10/07/2024
27.28
 3,858,800 27.47 29.29 26.70 240,200 112,600 3.6
09/07/2024
27.18
 4,014,400 24.78 27.18 24.78 71,000 8,800 1.7
08/07/2024
24.78
 2,975,100 22.67 24.78 22.57 51,600 3,700 1.2
05/07/2024
22.57
 2,026,600 21.80 22.86 21.80 212,100 2,000 4.9
04/07/2024
21.80
 453,000 21.71 21.99 21.61 0 17,800 -0.4
03/07/2024
21.61
 511,300 21.51 22.19 21.51 8,700 57,100 -1.1
02/07/2024
21.42
 454,500 21.42 21.61 21.32 0 135,100 -3.0
01/07/2024
21.42
 1,106,900 21.71 21.80 20.94 12,300 2,400 0.2
28/06/2024
21.61
 657,800 22.86 22.86 21.61 17,900 300 0.4
27/06/2024
22.57
 1,917,600 21.99 23.24 21.80 118,400 25,000 2.2
26/06/2024
21.99
 625,600 22.09 22.09 21.61 0 102,100 -2.3
25/06/2024
22.09
 388,600 21.99 22.19 21.61 1,400 600 0.0
24/06/2024
21.99
 1,432,600 22.76 22.76 21.71 14,200 105,900 -2.1
21/06/2024
22.76
 1,423,800 22.38 23.05 22.38 119,900 1,200 2.8
20/06/2024
22.28
 487,600 22.28 22.38 21.80 6,500 0 0.1
19/06/2024
22.28
 1,547,800 21.99 22.96 21.61 94,300 0 2.2
18/06/2024
21.99
 517,900 20.94 21.99 20.94 12,700 0 0.3
17/06/2024
21.23
 821,300 21.61 21.80 21.23 0 37,800 -0.8
14/06/2024
21.61
 1,340,500 22.19 22.28 21.61 0 66,400 -1.5
13/06/2024
22.19
 417,400 22.48 22.57 21.99 0 17,200 -0.4
12/06/2024
22.28
 475,400 22.38 22.48 21.80 0 9,300 -0.2
11/06/2024
22.28
 1,277,800 22.09 22.67 21.99 98,300 0 2.3
10/06/2024
22.09
 546,900 22.09 22.19 21.51 0 0 0
07/06/2024
22.09
 883,700 21.51 22.09 21.42 0 0 0
06/06/2024
21.42
 1,033,000 21.51 21.80 20.94 0 146,500 -3.3
05/06/2024
21.51
 1,295,300 22.09 22.28 21.51 5,500 25,600 -0.5
04/06/2024
21.99
 799,400 22.57 22.86 21.90 25,600 11,900 0.3
03/06/2024
22.48
 2,427,400 21.71 23.15 21.71 112,900 47,600 1.5
31/05/2024
21.71
 961,100 21.23 21.80 21.03 20,300 5,400 0.3
30/05/2024
21.23
 1,089,400 21.23 21.23 20.55 27,300 64,300 -0.8
29/05/2024
21.23
 1,515,300 21.23 21.99 21.13 69,200 58,700 0.2
28/05/2024
21.23
 448,500 21.51 21.51 21.03 5,400 5,600 -0.0
27/05/2024
21.23
 598,700 20.65 21.23 20.55 29,300 3,200 0.6
24/05/2024
20.65
 2,469,600 19.59 21.99 19.59 72,200 92,600 -0.5
23/05/2024
21.71
 852,500 21.99 21.99 21.23 14,400 14,300 -0.0
22/05/2024
21.71
 1,281,800 21.61 22.38 21.23 22,900 86,900 -1.5
21/05/2024
21.61
 2,047,300 21.32 21.71 20.84 94,200 51,700 0.9
20/05/2024
21.13
 931,300 20.84 21.61 20.84 16,000 33,700 -0.4
17/05/2024
20.84
 1,190,500 22.28 22.28 20.75 5,300 3,000 0.1
16/05/2024
21.13
 930,300 22.57 22.57 20.94 0 92,500 -2.0
15/05/2024
21.23
 1,975,100 20.65 21.42 20.55 182,900 11,200 3.8
14/05/2024
20.55
 766,600 20.75 20.94 20.36 100 94,500 -2.0
13/05/2024
20.65
 1,324,100 20.17 20.65 19.79 36,300 65,200 -0.6
10/05/2024
19.98
 1,188,400 20.36 20.36 19.59 55,600 25,300 0.6
09/05/2024
20.36
 1,295,400 20.65 21.13 20.27 10,000 136,900 -2.7
08/05/2024
20.46
 1,827,900 19.79 20.84 19.21 157,100 74,000 1.7
07/05/2024
19.69
 1,202,100 19.50 19.79 19.31 171,400 110,700 1.2
06/05/2024
19.40
 1,309,400 18.63 19.40 18.44 141,000 18,000 0
03/05/2024
18.44
 640,300 18.44 18.63 18.15 0 21,800 -0.4
02/05/2024
18.44
 1,082,500 18.15 18.54 17.77 38,300 11,300 0.5
26/04/2024
17.96
 474,200 18.06 18.44 17.86 26,200 0 0.5
25/04/2024
18.25
 2,861,500 18.54 18.83 17.10 999,300 114,900 16.5
24/04/2024
18.54
 872,700 18.06 18.63 18.06 17,100 18,900 -0.0
23/04/2024
17.96
 1,015,200 17.77 18.15 17.67 50,100 29,400 0.4

Chính sách bảo mật | Điều khoản sử dụng |