Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	4.37	25,600	4.40	4.40	4.28	2,000	7,000	0
30/07/2026	4.24	63,800	4.30	4.30	4.10	1,100	18,000	0
29/07/2026	4.18	25,000	4.18	4.18	4.12	0	4,000	0
28/07/2026	4.18	16,800	4.10	4.20	4.08	0	2,000	0
27/07/2026	4.18	99,400	4.10	4.20	3.82	0	5,000	0
24/07/2026	4.10	45,900	3.94	4.20	3.94	0	0	0
23/07/2026	3.94	26,000	4	4	3.80	3,200	0	0
22/07/2026	3.85	71,600	4	4	3.83	0	1,200	0
21/07/2026	4.03	26,200	4.15	4.15	4	0	0	0
20/07/2026	4.20	104,800	4.38	4.38	4.08	500	0	0
17/07/2026	4.38	162,200	4.40	4.60	4.10	4,000	9,000	0
16/07/2026	4.37	179,100	4.15	4.37	4.15	5,400	700	0
15/07/2026	4.09	165,800	4	4.09	4	1,300	1,400	0
14/07/2026	3.83	36,000	4.10	4.12	3.83	0	1,000	0
13/07/2026	4.10	13,200	4.04	4.20	4.03	0	0	0
10/07/2026	4.10	10,700	4.09	4.10	4.05	0	0	0
09/07/2026	4.09	33,500	3.98	4.09	3.98	0	0	0
08/07/2026	4.09	46,300	3.96	4.10	3.94	1,200	0	0
07/07/2026	4.08	140,900	4.09	4.11	3.81	0	100	0
06/07/2026	4.09	10,500	4.13	4.26	4.05	1,500	0	0
03/07/2026	4.27	207,200	4.10	4.27	3.85	0	1,000	0
02/07/2026	4.13	5,800	4.13	4.14	4.13	0	0	0
01/07/2026	4.13	15,900	4.13	4.19	4.12	0	0	0
30/06/2026	4.12	58,700	4.05	4.19	4.05	1,000	0	0
29/06/2026	4.06	51,600	4.09	4.09	4	600	0	0
26/06/2026	4	15,400	4	4.08	4	0	0	0
25/06/2026	4.05	62,000	4.17	4.17	4	0	10,000	0
24/06/2026	4.17	32,300	4.01	4.18	4.01	0	200	0
23/06/2026	4.01	108,200	4.06	4.17	3.87	0	1,500	0
22/06/2026	4.16	31,000	4.10	4.17	4.02	0	0	0
19/06/2026	4.10	22,400	4.19	4.19	4.05	0	0	0
18/06/2026	4.19	4,300	4.11	4.19	4.11	0	0	0
17/06/2026	4.19	20,300	4.11	4.21	3.96	0	0	0
16/06/2026	4.24	1,100	4.15	4.24	4.13	0	0	0
15/06/2026	4.25	2,500	4.28	4.28	4.20	0	0	0
12/06/2026	4.26	37,400	4.17	4.26	4.11	0	0	0
11/06/2026	4.18	9,600	4.16	4.19	4.12	0	0	0
10/06/2026	4.19	88,700	4.18	4.19	4.06	0	0	0
09/06/2026	4.18	13,300	4.21	4.21	4.05	0	0	0
08/06/2026	4.21	11,400	4.11	4.22	4.11	0	0	0
05/06/2026	4.22	63,000	4.16	4.23	4.15	0	0	0
04/06/2026	4.22	13,400	4.23	4.23	4.20	0	0	0
03/06/2026	4.23	125,400	4.06	4.23	4.05	0	0	0
02/06/2026	4.21	81,100	4.25	4.25	4.10	0	0	0
01/06/2026	4.21	13,400	4.23	4.23	4.16	0	0	0
29/05/2026	4.16	25,300	4.18	4.25	4.10	0	0	0
28/05/2026	4.21	2,900	4.26	4.26	4.20	0	300	0
27/05/2026	4.26	20,900	4.25	4.26	4.23	0	1,700	0
26/05/2026	4.25	12,400	4.19	4.30	4.19	0	0	0
25/05/2026	4.18	13,400	4.29	4.29	4.10	1,700	700	0
22/05/2026	4.11	29,200	4.15	4.50	4.01	0	0	0
21/05/2026	4.22	53,300	4.20	4.22	4.02	5,400	0	0
20/05/2026	4.20	38,400	4.29	4.29	4.20	5,500	0	0
19/05/2026	4.30	25,600	4.21	4.33	4.20	0	1,900	0
18/05/2026	4.20	47,500	4.26	4.32	4.16	1,600	5,200	0
15/05/2026	4.30	15,600	4.35	4.35	4.30	0	0	0
14/05/2026	4.30	40,600	4.22	4.31	4.22	3,400	0	0
13/05/2026	4.31	57,500	4.20	4.32	4.19	0	0	0
12/05/2026	4.30	31,100	4.26	4.35	4.26	0	1,100	0
11/05/2026	4.30	152,200	4.40	4.47	4.28	3,600	0	0
08/05/2026	4.40	31,700	4.40	4.57	4.26	0	0	0
07/05/2026	4.40	229,800	4.50	4.56	4.19	1,000	4,000	0
06/05/2026	4.50	60,400	4.40	4.52	4.40	0	0	0
05/05/2026	4.40	209,200	4.58	4.60	4.26	0	0	0
04/05/2026	4.58	65,200	4.59	4.64	4.53	0	0	0
29/04/2026	4.58	41,100	4.60	4.60	4.50	0	400	0
28/04/2026	4.45	229,600	4.76	4.76	4.43	900	0	0
24/04/2026	4.76	63,700	5	5	4.72	300	0	0
23/04/2026	5	36,700	5.10	5.10	4.90	0	200	0
22/04/2026	5	369,000	4.58	5	4.55	0	0	0
21/04/2026	4.89	18,100	4.83	4.92	4.65	0	0	0
20/04/2026	4.83	143,500	4.53	4.84	4.53	3,900	300	0
17/04/2026	4.53	46,100	4.59	4.66	4.52	0	300	0
16/04/2026	4.52	144,700	4.70	4.70	4.38	0	0	0
15/04/2026	4.70	107,500	4.77	4.77	4.69	0	0	0
14/04/2026	4.76	260,500	4.78	4.94	4.45	0	2,700	0
13/04/2026	4.78	92,600	4.68	4.90	4.68	500	900	0
10/04/2026	4.90	140,700	5.01	5.01	4.47	0	4,800	0
09/04/2026	4.80	113,000	5.18	5.30	4.78	900	100	0
08/04/2026	5.13	42,900	5.30	5.33	5.13	500	1,100	0
07/04/2026	5.30	11,800	5.05	5.30	5.05	100	0	0
06/04/2026	5.24	3,700	5.24	5.24	5.24	0	0	0
03/04/2026	5.24	8,600	5.29	5.29	5.24	0	0	0
02/04/2026	5.24	11,800	5.22	5.29	5.22	0	0	0
01/04/2026	5.21	34,200	5.27	5.27	5.21	0	1,500	0
31/03/2026	5.27	2,500	5.29	5.29	5.20	0	1,100	0
30/03/2026	5.25	25,600	5.20	5.25	5.02	1,500	0	0
27/03/2026	5.20	137,700	5.18	5.20	5.15	2,200	2,200	0
26/03/2026	5.18	22,100	5.20	5.20	5.15	0	1,100	0
25/03/2026	5.16	70,100	5.15	5.36	5.13	1,700	500	0
24/03/2026	5.15	20,600	5.30	5.48	5.04	0	1,400	0
23/03/2026	5.19	25,100	5.34	5.34	5.01	4,200	3,800	0
20/03/2026	5.29	35,300	5.18	5.29	5.11	0	0	0
19/03/2026	5.18	12,100	5.39	5.39	5.18	0	0	0
18/03/2026	5.41	37,700	5.31	5.41	5.20	0	0	0
17/03/2026	5.45	22,800	5.50	5.50	5.30	200	0	0.0
16/03/2026	5.50	40,000	5.30	5.50	5.28	400	300	0.0
13/03/2026	5.28	85,200	5.20	5.35	4.91	400	300	0.0
12/03/2026	5.27	21,800	5.30	5.31	5.20	0	0	0
11/03/2026	5.27	16,000	5.28	5.28	5.07	0	0	0
10/03/2026	5.20	91,600	5.08	5.39	5.08	0	3,300	-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 (2026-06-30)	0.06	1.46%	1,501,500	-7,300	0	3.83 4.38 4.24
2 tháng (2026-06-01)	-0.03	-0.71%	2,309,300	-18,400	0	3.83 4.38 4.24
3 tháng (2026-05-04)	-0.40	-8.73%	3,471,500	-11,100	0	3.83 4.58 4.24
6 tháng (2026-02-02)	-1.32	-24%	7,340,200	-37,400	-0.1	3.83 5.63 4.24
12 tháng (2025-08-04)	-1.12	-21.13%	30,525,600	-56,300	-0.2	3.83 8.33 4.24
24 tháng (2024-08-09)	-0.65	-13.46%	40,392,600	16,688	-0.2	3.82 8.33 4.24
36 tháng (2023-08-15)	-1.37	-24.68%	63,974,500	-87,612	-0.7	3.75 8.33 4.24
60 tháng (2021-08-25)	-5.87	-58.43%	292,629,600	-939,262	-5.0	3.44 18.60 4.24

CTCP Sản xuất và Công nghệ Nhựa Pha Lê (plp)

THỐNG KÊ GIAO DỊCH