Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	20.07	2,777,500	19.22	20.64	18.94	32,100	600	0.7
23/05/2025	19.13	2,935,900	18.94	19.51	18.75	3,700	41,400	-0.8
22/05/2025	18.75	2,458,000	18.37	18.94	18.37	39,100	102,600	-1.3
21/05/2025	18.37	734,200	18.46	18.56	18.28	0	12,900	-0.3
20/05/2025	18.46	738,600	18.65	18.65	18.28	0	53,800	-1.1
19/05/2025	18.65	1,160,000	18.37	18.65	18.18	65,200	69,900	-0.1
16/05/2025	18.37	458,800	18.65	18.65	18.28	0	21,500	-0.4
15/05/2025	18.56	1,000,100	18.37	18.75	17.99	0	53,500	0
14/05/2025	18.28	701,400	18.75	18.75	18.28	0	29,600	0
13/05/2025	18.65	725,300	18.84	18.94	18.37	1,000	38,200	0
12/05/2025	18.56	516,000	18.56	18.56	18.28	100	0	0
09/05/2025	18.56	959,300	18.65	18.75	18.28	82,200	44,400	0
08/05/2025	18.65	915,500	18.75	18.75	18.37	78,300	24,300	0
07/05/2025	18.75	1,357,900	18.18	19.13	18.09	26,000	22,200	0
06/05/2025	18.18	810,400	16.76	18.65	16.29	1,800	31,400	0
05/05/2025	18.09	1,172,100	17.14	18.28	17.14	17,400	1,000	0
29/04/2025	17.04	620,200	16.95	17.52	16.76	33,400	17,300	0.3
28/04/2025	16.76	325,100	16.76	17.04	16.76	43,600	13,500	0.5
25/04/2025	16.76	542,300	16.76	17.23	16.67	39,200	1,000	0.7
24/04/2025	16.76	586,400	16.95	17.04	16.67	66,300	0	1.2
23/04/2025	16.76	585,200	16.48	16.95	16.38	32,900	15,900	0.3
22/04/2025	16.38	1,273,100	16.57	16.76	15.25	68,200	100,600	-0.6
21/04/2025	16.57	764,100	16.57	17.14	16.57	5,900	37,200	-0.6
18/04/2025	16.57	366,800	16.48	16.76	16.48	1,200	35,500	-0.6
17/04/2025	16.48	781,800	16.00	16.48	15.81	49,100	41,600	0.1
16/04/2025	15.81	554,000	15.91	16.19	15.53	42,200	11,900	0.5
15/04/2025	15.81	626,300	16.10	16.29	15.43	26,600	28,000	-0.0
14/04/2025	15.81	1,093,400	15.06	15.81	14.58	27,500	50,300	-0.4
11/04/2025	14.39	1,139,700	14.39	14.39	13.82	30,300	30,400	-0.0
10/04/2025	13.16	43,600	12.22	13.16	12.22	0	0	0
09/04/2025	12.03	2,140,100	11.74	12.97	11.74	97,600	26,552	0.9
08/04/2025	12.97	1,043,900	13.92	14.49	12.97	39,700	2,361	0.5
04/04/2025	14.39	1,016,700	13.92	15.43	13.92	42,300	52,400	-0.2
03/04/2025	15.43	1,569,400	15.43	17.14	15.43	42,600	500	0.7
02/04/2025	17.14	306,900	17.33	17.42	17.14	0	3,100	-0.1
01/04/2025	17.23	296,300	17.14	17.42	16.95	200	400	-0.0
31/03/2025	17.14	293,200	17.52	17.52	17.14	0	5,200	-0.1
28/03/2025	17.42	203,400	17.52	17.71	17.42	2,300	0	0.0
27/03/2025	17.42	271,700	17.52	17.61	17.33	500	0	0.0
26/03/2025	17.52	160,900	16.00	17.71	16.00	6,500	0	0.1
25/03/2025	17.61	279,100	17.42	17.71	17.33	0	800	-0.0
24/03/2025	17.42	272,200	17.61	17.61	17.42	0	8,400	-0.2
21/03/2025	17.61	139,000	17.61	17.61	17.52	0	0	0
20/03/2025	17.61	386,300	17.71	17.80	17.42	0	3,000	-0.1
19/03/2025	17.71	214,600	17.71	17.80	17.61	9,200	200	0.2
18/03/2025	17.71	322,800	17.71	17.80	17.61	0	300	-0.0
17/03/2025	17.71	866,100	17.99	17.99	17.52	2,900	80,500	0
14/03/2025	17.99	886,300	18.46	18.46	17.80	0	24,300	-0.5
13/03/2025	18.37	566,500	18.75	18.75	18.37	100	26,300	-0.5
12/03/2025	18.75	758,700	18.46	18.84	18.46	80,500	2,400	1.5
11/03/2025	18.46	649,100	18.56	18.65	18.28	0	300	-0.0
10/03/2025	18.56	421,700	18.46	18.65	18.37	47,300	0	0.9
07/03/2025	18.46	546,900	18.37	18.56	18.28	6,000	100	0.1
06/03/2025	18.37	705,300	18.46	18.56	18.18	0	200	-0.0
05/03/2025	18.46	497,300	18.65	18.75	18.46	200	400	-0.0
04/03/2025	18.65	409,300	18.65	18.75	18.56	100	2,800	-0.1
03/03/2025	18.65	569,300	18.65	19.03	18.56	0	48,700	-1.0
28/02/2025	18.56	596,800	18.75	18.84	18.46	1,000	35,200	-0.7
27/02/2025	18.75	408,600	18.84	18.94	18.56	2,600	12,700	-0.2
26/02/2025	18.94	1,634,300	18.65	19.22	18.65	41,700	3,300	0.8
25/02/2025	18.46	561,300	18.28	18.65	18.28	44,500	19,300	0.5
24/02/2025	18.46	666,900	18.65	18.65	18.28	0	10,700	-0.2
21/02/2025	18.65	525,800	18.37	18.65	18.37	100	500	-0.0
20/02/2025	18.65	632,600	18.75	18.84	18.56	36,100	26,100	0.2
19/02/2025	18.56	724,200	18.56	18.75	18.46	500	33,000	-0.6
18/02/2025	18.46	437,500	18.46	18.65	18.28	0	50,200	-1.0
17/02/2025	18.46	625,400	18.46	18.84	18.37	25,800	6,101	0.4
14/02/2025	18.46	527,100	18.75	18.94	18.46	300	14,600	-0.3
13/02/2025	18.75	1,384,900	17.90	18.84	17.90	85,300	6,300	1.5
12/02/2025	17.80	290,146	17.80	17.99	17.71	14,600	0	0.3
11/02/2025	17.71	192,564	17.71	17.90	17.71	0	1,100	-0.0
10/02/2025	17.71	380,967	18.09	18.09	17.71	0	1,600	-0.0
07/02/2025	18.09	280,099	18.18	18.18	17.99	0	26,500	-0.5
06/02/2025	18.18	368,472	18.18	18.37	18.09	100	32,900	-0.6
05/02/2025	18.09	256,960	18.18	18.18	17.99	1,200	8,000	-0.1
04/02/2025	18.18	625,609	16.10	18.18	16.10	21,100	24,700	-0.1
03/02/2025	17.80	398,600	17.42	17.80	17.33	38,800	1,000	0
24/01/2025	17.42	236,809	17.52	17.61	17.42	0	600	-0.0
23/01/2025	17.42	273,828	16.85	17.42	16.85	25,200	3,200	0.4
22/01/2025	17.14	488,919	17.42	17.42	17.04	0	500	-0.0
21/01/2025	17.33	391,872	17.61	17.61	17.33	0	4,100	-0.1
20/01/2025	17.61	360,645	17.61	17.90	17.61	0	2,500	-0.0
17/01/2025	17.71	296,266	17.52	17.80	17.42	4,300	0	0.1
16/01/2025	17.71	547,260	16.00	17.99	16.00	200	19,900	-0.4
15/01/2025	17.71	193,772	17.52	17.71	17.42	0	400	-0.0
14/01/2025	17.52	207,654	17.04	17.80	17.04	6,800	500	0.1
13/01/2025	17.61	699,202	17.61	17.61	17.04	56,700	800	1.0
10/01/2025	17.61	607,759	18.28	18.37	17.61	11,500	1,200	0.2
09/01/2025	18.18	369,192	18.46	18.46	18.09	0	11,000	-0.2
08/01/2025	18.37	546,232	18.28	18.65	18.09	5,401	1,200	0.1
07/01/2025	18.18	691,477	18.28	18.94	18.09	500	10,100	-0.2
06/01/2025	18.28	3,411,443	19.79	19.89	18.09	12,200	1,900	0.2
03/01/2025	19.79	1,575,301	20.36	20.64	19.79	0	62,200	-1.3
02/01/2025	20.36	1,077,800	18.28	20.36	18.28	10,100	900	0.2
31/12/2024	20.26	560,068	20.45	20.64	20.26	0	13,400	-0.3
30/12/2024	20.45	514,413	20.83	20.83	20.45	100	31,600	-0.7
27/12/2024	20.64	1,329,013	20.93	21.12	20.55	0	137,600	-3.0
26/12/2024	20.93	786,917	21.12	21.31	20.93	0	55,400	-1.2
25/12/2024	21.12	2,052,574	21.40	21.78	20.93	200	39,900	-0.9
24/12/2024	21.49	2,284,992	21.02	21.59	20.93	131,900	48,200	1.9

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	3.80	23.03%	29,311,800	264,200	3.6	16.50 20.30 20.20
2 tháng (2026-01-12)	3.80	23.03%	43,427,400	265,100	3.6	16.20 20.30 20.20
3 tháng (2025-12-15)	4.50	28.48%	46,896,200	279,900	3.8	15.50 20.30 20.20
6 tháng (2025-09-15)	1.30	6.84%	61,621,400	170,700	1.8	15.50 20.30 20.20
12 tháng (2025-03-18)	2.59	14.64%	205,669,000	243,487	2.4	12.03 22.06 20.20
24 tháng (2024-03-25)	1.84	9.95%	460,620,437	-536,113	-21.0	12.03 25.83 20.20
36 tháng (2023-03-29)	13.26	188.48%	638,282,195	657,007	-6.3	7.04 25.83 20.20
60 tháng (2021-04-08)	10.41	105.29%	1,111,397,285	608,181	-7.8	4.78 25.83 20.20

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

THỐNG KÊ GIAO DỊCH