Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	13.31	100,300	13.31	13.31	13.13	0	0	0
09/06/2026	13.31	125,100	13.31	13.40	13.13	0	0	0
08/06/2026	13.31	266,700	13.77	13.77	13.31	0	0	0
05/06/2026	13.77	130,300	13.86	13.95	13.68	0	400	0.0
04/06/2026	13.77	160,500	13.68	13.86	13.68	15,900	0	0.2
03/06/2026	13.77	192,100	13.68	13.86	13.40	200	0	0.0
02/06/2026	13.77	196,500	13.95	13.95	13.77	0	0	0
01/06/2026	13.95	92,600	13.95	14.05	13.86	0	200	0.0
29/05/2026	13.95	150,700	14.05	14.14	13.95	0	49,100	-0.8
28/05/2026	14.05	130,300	14.14	14.23	13.86	0	8,500	-0.1
27/05/2026	14.14	91,200	13.95	14.23	13.95	0	10,900	-0.2
26/05/2026	13.95	163,800	14.05	14.14	13.86	0	2,200	0.0
25/05/2026	13.95	107,400	14.05	14.05	13.86	0	8,200	-0.1
22/05/2026	14.05	303,900	14.14	14.14	13.86	6,000	13,300	-0.1
21/05/2026	14.14	108,200	14.23	14.23	13.95	0	11,100	-0.2
20/05/2026	14.14	501,900	14.32	14.41	13.77	33,700	0	0.5
19/05/2026	14.32	269,400	14.69	14.78	14.32	0	200	0.0
18/05/2026	14.69	619,000	14.23	14.87	14.14	57,800	30,100	0.4
15/05/2026	14.32	154,200	14.41	14.41	14.23	0	0	0
14/05/2026	14.50	157,700	13.86	14.69	13.86	0	0	0
13/05/2026	14.50	438,200	14.32	14.60	14.05	30,300	0	0.5
12/05/2026	14.32	249,000	14.69	14.69	14.05	0	0	0
11/05/2026	14.14	372,700	14.23	14.32	14.05	0	100	0.0
08/05/2026	14.23	538,800	14.41	14.50	14.14	0	600	0.0
07/05/2026	14.41	286,400	14.50	14.60	14.32	0	11,700	-0.2
06/05/2026	14.50	224,700	14.50	14.60	14.41	0	0	0
05/05/2026	14.50	101,200	14.60	14.60	14.41	0	0	0
04/05/2026	14.60	204,800	14.41	14.69	14.32	12,000	0	0.2
29/04/2026	14.41	341,700	14.50	14.69	14.32	0	4,000	-0.1
28/04/2026	14.32	370,900	15.15	15.15	14.32	400	0	0.0
24/04/2026	14.60	714,900	14.87	15.06	13.59	0	100	0.0
23/04/2026	14.87	594,500	15.15	15.24	14.78	0	100	0.0
22/04/2026	15.15	363,100	15.33	15.33	15.06	0	4,900	-0.1
21/04/2026	15.15	838,700	15.42	15.51	15.06	0	2,300	0.0
20/04/2026	15.33	271,200	15.51	15.70	15.33	0	25,000	-0.4
17/04/2026	15.51	338,100	15.42	15.70	15.15	300	23,400	-0.4
16/04/2026	15.33	302,000	15.33	15.61	15.33	0	13,100	-0.2
15/04/2026	15.33	528,300	15.70	15.79	15.33	8,200	100	0.1
14/04/2026	15.61	345,200	15.88	16.07	15.61	0	100	0.0
13/04/2026	15.88	843,100	15.61	16.16	15.61	8,300	100	0.1
10/04/2026	15.61	736,600	15.51	15.79	15.33	7,800	100	0.1
09/04/2026	15.42	484,600	15.33	15.51	15.15	0	100	0.0
08/04/2026	15.33	686,200	15.24	15.61	15.15	0	100	0.0
07/04/2026	15.15	340,000	15.06	15.42	14.96	0	100	0.0
06/04/2026	15.06	463,500	15.42	15.42	15.06	0	200	0.0
03/04/2026	15.42	403,500	16.07	16.07	15.33	0	100	0.0
02/04/2026	15.61	508,600	15.51	15.70	15.33	0	100	0.0
01/04/2026	15.51	520,100	15.79	15.88	15.42	0	5,000	-0.1
31/03/2026	15.51	980,400	15.97	16.07	15.42	0	0	0
30/03/2026	15.88	734,400	15.97	16.34	15.79	7,200	10,400	-0.1
27/03/2026	16.07	684,000	16.34	16.52	15.97	1,000	13,500	-0.2
26/03/2026	16.34	1,253,400	15.61	16.62	15.33	40,700	36,500	0.1
25/03/2026	15.61	604,800	15.42	15.70	15.24	12,900	2,100	0.2
24/03/2026	15.24	673,300	15.15	15.70	15.06	13,400	2,300	0.2
23/03/2026	14.96	1,482,300	15.97	16.43	14.96	36,600	140,600	-1.8
20/03/2026	16.07	1,257,900	16.52	16.98	16.07	6,000	36,800	-0.6
19/03/2026	16.52	1,296,200	17.17	17.35	16.34	2,200	26,000	-0.4
18/03/2026	17.17	1,449,500	16.07	17.35	16.07	133,400	20,800	2.0
17/03/2026	16.07	2,810,300	17.08	17.35	15.97	35,700	335,400	-5.5
16/03/2026	16.89	3,404,800	18.54	18.54	16.71	25,900	74,700	-1.0
13/03/2026	18.54	4,670,100	18.54	19.65	18.09	20,900	204,400	-3.9
12/03/2026	18.64	4,456,700	17.26	18.64	17.26	335,400	151,000	3.6
11/03/2026	17.26	1,179,100	17.44	17.44	16.52	74,600	61,200	0.2
10/03/2026	17.26	1,783,700	15.97	17.44	15.97	117,800	200	2.1
09/03/2026	15.88	3,620,400	17.81	18.91	15.88	242,900	202,800	0.4
06/03/2026	17.63	1,727,500	17.26	18.18	17.26	64,300	17,200	0.9
05/03/2026	17.35	1,107,200	18.09	18.45	17.35	0	60,400	-1.2
04/03/2026	18.09	3,305,300	16.80	19.00	16.80	202,900	178,000	0.3
03/03/2026	18.54	2,914,200	18.09	19.00	17.90	16,600	93,600	-1.6
02/03/2026	17.90	3,626,500	16.62	17.90	16.62	60,300	66,800	-0.1
27/02/2026	16.34	1,774,800	15.88	16.43	15.79	178,200	26,300	2.7
26/02/2026	15.79	829,400	16.34	16.34	15.79	49,000	18,100	0.5
25/02/2026	16.34	455,000	16.34	16.52	16.07	12,000	0	0.2
24/02/2026	16.34	1,355,900	15.70	16.52	15.70	43,700	200	0.8
23/02/2026	15.70	427,900	15.42	15.79	15.33	98,100	0	1.7
13/02/2026	15.33	300,400	15.42	15.51	15.24	0	0	0
12/02/2026	15.33	196,100	15.33	15.51	15.06	0	0	0
11/02/2026	15.15	251,700	15.33	15.42	15.15	0	500	0.0
10/02/2026	15.15	347,200	15.42	15.70	14.87	0	25,900	-0.4
09/02/2026	15.42	235,200	15.61	15.79	15.24	0	6,000	-0.1
06/02/2026	15.51	425,600	16.07	16.07	15.42	0	13,600	-0.2
05/02/2026	16.07	1,265,800	15.51	16.25	15.51	25,900	25,900	0.0
04/02/2026	15.51	361,800	15.33	15.61	15.33	6,000	6,000	0.0
03/02/2026	15.33	369,600	15.42	15.61	15.15	13,900	0	0.2
02/02/2026	15.15	322,500	15.42	15.42	14.96	19,100	5,200	0.2
30/01/2026	14.96	495,300	15.24	15.61	14.96	4,700	0	0.1
29/01/2026	15.24	184,000	14.96	15.33	14.69	0	0	0
28/01/2026	14.87	284,300	14.96	15.33	14.69	13,300	0	0.2
27/01/2026	14.96	219,600	14.87	15.24	14.87	0	16,600	-0.3
26/01/2026	14.87	1,138,400	15.88	16.07	14.60	0	3,800	-0.1
23/01/2026	15.88	374,500	16.43	16.52	15.79	0	700	0.0
22/01/2026	16.43	2,277,400	15.88	17.08	15.70	16,600	6,100	0.2
21/01/2026	15.88	683,700	15.42	16.16	15.24	0	0	0
20/01/2026	15.42	278,600	15.70	15.88	15.33	0	0	0
19/01/2026	15.61	445,800	16.07	16.25	15.42	0	200	0.0
16/01/2026	15.97	1,134,100	16.34	16.52	15.79	0	7,600	-0.1
15/01/2026	16.34	1,041,600	16.07	16.52	15.79	0	11,000	-0.2
14/01/2026	15.88	1,346,400	15.24	16.07	15.06	0	2,000	0.0
13/01/2026	15.24	323,900	15.15	15.24	15.06	4,900	0	0.1
12/01/2026	15.15	560,300	14.69	15.33	14.69	11,000	7,800	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	0.78	7.10%	7,012,300	11,700	0.0	10.56 11.70 11.10
2 tháng (2026-08-10)	0.32	2.78%	9,942,800	22,600	0.2	10.56 11.70 11.10
3 tháng (2026-07-10)	-0.97	-7.65%	14,035,500	3,200	-0.1	10.56 12.67 11.10
6 tháng (2026-04-13)	-4.18	-26.33%	29,943,300	-51,700	-1.0	10.56 15.88 11.10
12 tháng (2025-10-13)	-4.73	-28.80%	113,350,000	-47,700	-2.3	10.56 18.64 11.10
24 tháng (2024-10-18)	-6.90	-37.11%	331,855,197	-336,113	-9.7	10 20.25 11.10
36 tháng (2023-10-24)	1.10	10.34%	601,337,243	-342,552	-23.9	6.60 23.71 11.10
60 tháng (2021-11-03)	-5.62	-32.44%	960,735,896	-55,747	-20.6	4.39 23.71 11.10

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

THỐNG KÊ GIAO DỊCH