Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	12.10	488,300	12.40	12.50	12.10	0	13,900	0
22/10/2026	12.40	992,200	12	12.50	11.90	6,700	2,600	0
21/10/2026	12	521,100	12	12.20	11.90	0	0	0
20/10/2026	12	959,600	11.70	12.30	11.70	38,600	6,700	0
19/10/2026	11.60	271,700	11.80	11.80	11.50	0	10,100	0
16/10/2026	11.70	480,600	11.80	11.90	11.50	0	4,800	0
15/10/2026	11.70	577,700	12.10	12.30	11.50	0	1,000	0
14/10/2026	12	658,700	11.20	12.30	11.20	21,600	20,200	0
13/10/2026	11.20	473,900	11.60	11.60	11	0	3,600	0
12/10/2026	11.60	338,400	11.90	12	11.50	1,000	0	0
09/10/2026	11.90	677,100	11.80	12.40	11.70	5,200	6,200	0
08/10/2026	11.70	981,900	10.70	11.70	10.40	18,600	0	0.2
07/10/2026	10.70	83,200	10.60	10.80	10.50	100	0	0.0
06/10/2026	10.60	276,600	10.80	10.80	10.40	5,200	0	0.1
05/10/2026	10.80	214,700	10.90	11	10.70	0	100	0.0
02/10/2026	10.90	318,800	11.40	11.40	10.90	0	0	0
01/10/2026: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2026	11.40	322,000	12.20	12.20	11.10	0	18,000	-0.2
30/09/2026	11.20	415,400	11.29	11.38	11.20	1,000	0	0.0
29/09/2026	11.38	357,300	11.48	11.57	11.29	0	0	0
28/09/2026	11.48	728,600	11.57	11.75	11.20	18,000	16,500	0.0
25/09/2026	11.48	907,800	11.02	11.57	11.02	0	0	0
24/09/2026	11.02	166,300	11.02	11.02	10.83	0	0	0
23/09/2026	10.92	344,400	11.11	11.20	10.92	0	0	0
22/09/2026	11.11	248,100	10.92	11.11	10.92	0	0	0
21/09/2026	10.83	169,600	10.83	11.02	10.83	0	0	0
18/09/2026	10.83	208,100	10.83	11.02	10.74	7,900	0	0.1
17/09/2026	10.83	131,500	10.92	11.02	10.74	0	0	0
16/09/2026	11.02	416,000	11.20	11.38	10.92	0	0	0
15/09/2026	11.11	326,800	10.56	11.20	10.56	8,600	0	0.1
14/09/2026	10.56	137,500	10.56	10.83	10.56	0	0	0
11/09/2026	10.83	79,400	10.83	11.02	10.74	0	4,000	0.0
10/09/2026	10.83	83,100	10.83	10.92	10.74	0	0	0
09/09/2026	10.92	43,500	10.92	10.92	10.83	0	9,100	-0.1
08/09/2026	10.92	51,700	10.56	11.02	10.56	0	0	0
07/09/2026	10.92	128,100	11.11	11.11	10.83	0	0	0
04/09/2026	11.11	78,800	11.20	11.29	11.11	0	0	0
03/09/2026	11.20	348,100	10.92	11.38	10.83	13,100	7,200	0.1
28/08/2026	10.83	211,900	10.56	11.02	10.28	0	100	0.0
27/08/2026	10.92	107,900	11.02	11.20	10.10	0	17,700	-0.2
26/08/2026	11.11	91,700	11.20	11.20	11.02	6,000	0	0.1
25/08/2026	11.11	193,500	11.29	11.29	11.02	0	0	0
24/08/2026	11.20	127,500	11.38	11.38	11.11	0	0	0
21/08/2026	11.29	212,500	11.48	11.48	11.11	19,000	0	0.2
20/08/2026	11.48	160,100	10.65	11.48	10.65	0	0	0
19/08/2026	10.56	54,700	10.65	10.74	10.56	0	14,300	-0.2
18/08/2026	10.65	115,500	10.83	10.92	10.19	0	0	0
17/08/2026	10.83	70,700	10.83	11.02	10.83	0	2,000	0.0
14/08/2026	10.83	146,900	11.11	11.20	10.83	0	0	0
13/08/2026	11.11	251,100	11.38	11.38	11.11	0	4,900	-0.1
12/08/2026	11.29	83,000	11.38	11.48	11.20	0	0	0
11/08/2026	11.38	269,900	11.48	11.75	11.29	0	0	0
10/08/2026	11.38	278,600	11.20	11.48	11.20	19,000	0	0.2
07/08/2026	11.29	230,100	11.11	11.38	11.11	2,200	0	0.0
06/08/2026	11.11	104,500	11.48	11.48	11.11	0	22,700	-0.3
05/08/2026	11.38	369,900	11.02	11.48	11.02	0	0	0
04/08/2026	11.02	179,000	10.83	11.02	10.83	0	0	0
03/08/2026	10.74	239,800	10.74	10.83	10.65	5,100	0	0.1
31/07/2026	10.65	81,000	10.83	10.83	10.65	0	800	0.0
30/07/2026	10.74	210,800	10.10	10.74	10.10	8,100	0	0.1
29/07/2026	10.65	53,500	10.65	10.74	10.56	0	0	0
28/07/2026	10.56	129,400	10.56	10.83	10.56	10,300	1,500	0.1
27/07/2026	10.65	214,100	10.92	11.02	10.65	0	18,900	-0.2
24/07/2026	10.83	150,800	10.65	11.02	10.28	0	0	0
23/07/2026	10.65	228,200	10.65	10.74	10.19	1,700	0	0.0
22/07/2026	10.65	439,500	11.02	11.11	10.65	18,900	0	0.2
21/07/2026	11.02	123,000	11.48	11.48	10.65	0	1,300	0.0
20/07/2026	11.38	431,200	12.30	12.30	11.20	0	0	0
17/07/2026	12.30	95,500	12.30	12.49	12.12	0	0	0
16/07/2026	12.39	124,600	12.21	12.67	12.21	1,300	0	0.0
15/07/2026	12.49	87,500	12.67	12.67	12.39	0	0	0
14/07/2026	12.58	123,300	12.58	12.67	12.49	0	6,100	-0.1
13/07/2026	12.49	250,400	12.67	12.67	12.30	200	15,900	-0.2
10/07/2026	12.67	226,600	13.04	13.04	12.58	0	0	0
09/07/2026	12.94	83,100	13.13	13.13	12.85	0	0	0
08/07/2026	13.04	383,800	12.58	13.13	12.49	22,000	0	0.3
07/07/2026	12.58	196,500	12.76	12.76	12.49	0	0	0
06/07/2026	12.76	167,600	13.04	13.04	12.76	0	2,700	0.0
03/07/2026	12.94	312,700	12.76	13.04	12.67	0	0	0
02/07/2026	15.51	425,600	16.07	16.07	15.42	0	13,600	-0.2
01/07/2026	12.76	145,800	12.94	13.04	12.76	2,700	0	0.0
30/06/2026	12.85	48,900	12.85	12.94	12.76	100	0	0.0
29/06/2026	12.85	70,900	12.67	12.94	12.67	0	0	0
26/06/2026	12.67	209,000	13.04	13.04	12.67	0	0	0
25/06/2026	13.04	73,900	13.04	13.13	12.85	0	0	0
24/06/2026	13.04	129,200	13.04	13.13	12.85	0	1,000	0.0
23/06/2026	13.04	171,900	13.13	13.22	13.04	0	14,600	-0.2
22/06/2026	13.22	59,900	13.31	13.31	13.13	200	8,200	-0.1
19/06/2026	13.31	67,500	13.22	13.31	13.13	0	4,800	-0.1
18/06/2026	13.22	123,400	13.31	13.40	13.13	0	0	0
17/06/2026	13.31	189,000	13.31	13.40	13.13	0	0	0
16/06/2026	13.13	118,300	13.22	13.22	12.94	0	0	0
15/06/2026	13.04	306,600	13.22	13.40	12.94	0	800	0.0
12/06/2026	13.22	176,300	13.13	13.40	13.13	7,300	0	0.1
11/06/2026	13.31	158,600	13.22	13.31	13.13	5,200	0	0.1
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

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 12.10 12.10
2 tháng (2026-08-10)	0.32	2.78%	9,942,800	22,600	0.2	10.56 12.10 12.10
3 tháng (2026-07-10)	-0.97	-7.65%	14,035,500	3,200	-0.1	10.56 12.67 12.10
6 tháng (2026-04-13)	-4.18	-26.33%	29,943,300	-51,700	-1.0	10.56 15.88 12.10
12 tháng (2025-10-13)	-4.73	-28.80%	113,350,000	-47,700	-2.3	10.56 18.64 12.10
24 tháng (2024-10-18)	-6.90	-37.11%	331,855,197	-336,113	-9.7	10 20.25 12.10
36 tháng (2023-10-24)	1.10	10.34%	601,337,243	-342,552	-23.9	6.60 23.71 12.10
60 tháng (2021-11-03)	-5.62	-32.44%	960,735,896	-55,747	-20.6	4.39 23.71 12.10

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

THỐNG KÊ GIAO DỊCH