Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	5.85	440,400	6.40	6.40	5.85	9,600	0	0.1
04/09/2025	6.27	971,900	6	6.28	6	0	0	0
03/09/2025	5.87	445,100	5.86	5.87	5.58	0	0	0
29/08/2025	5.49	567,800	5.12	5.49	5.12	0	0	0
28/08/2025	5.14	17,500	5.13	5.15	5.09	0	0	0
27/08/2025	5.14	70,700	5.01	5.16	5.01	0	0	0
26/08/2025	5.14	14,900	5.15	5.15	5.03	0	0	0
25/08/2025	5.15	5,100	5.24	5.24	5	0	0	0
22/08/2025	5.15	93,100	5.18	5.18	4.75	0	300	-0.0
21/08/2025	5.10	39,100	5.19	5.19	5	0	3,500	-0.0
20/08/2025	5.11	59,800	5.18	5.18	5	0	1,500	-0.0
19/08/2025	5.18	61,800	5.20	5.28	5.16	0	700	-0.0
18/08/2025	5.17	19,100	5.20	5.27	5.17	0	1,200	-0.0
15/08/2025	5.20	65,100	5.30	5.30	5.18	0	15,500	-0.1
14/08/2025	5.27	56,000	5.29	5.29	5.18	500	1,200	-0.0
13/08/2025	5.29	186,400	5.20	5.30	5.15	0	200	-0.0
12/08/2025	5.20	74,800	5.25	5.29	5.10	200	900	-0.0
11/08/2025	5.29	77,700	5.35	5.35	5.20	7,000	3,000	0.0
08/08/2025	5.29	55,300	5.23	5.29	5.20	100	4,600	-0.0
07/08/2025	5.29	69,400	5.40	5.40	5.19	0	0	0
06/08/2025	5.29	56,100	5.35	5.39	5.29	0	0	0
05/08/2025	5.29	75,700	5.34	5.34	5.21	0	0	0
04/08/2025	5.30	139,600	5.20	5.30	5.20	3,600	0	0.0
01/08/2025	5.20	132,200	5.20	5.24	5.10	0	0	0
31/07/2025	5.20	119,500	5.24	5.25	5.05	0	0	0
30/07/2025	5.20	170,400	4.70	5.29	4.70	800	1,400	-0.0
29/07/2025	5	168,000	5.39	5.39	5	900	0	0.0
28/07/2025	5.20	126,500	5.15	5.39	5.15	3,400	0	0.0
25/07/2025	5.25	78,300	5.19	5.38	5.15	0	2,100	-0.0
24/07/2025	5.18	62,700	5.20	5.40	5.16	0	0	0
23/07/2025	5.20	168,700	5.15	5.49	5.07	0	0	0
22/07/2025	5.15	48,800	5.10	5.30	5.10	2,100	400	0.0
21/07/2025	5.23	73,400	5.49	5.49	5.20	0	200	-0.0
18/07/2025	5.35	63,200	5.39	5.50	5.31	0	1,400	-0.0
17/07/2025	5.38	91,400	5.30	5.65	5.13	400	800	-0.0
16/07/2025	5.38	152,700	5.21	5.39	5.05	200	100	0.0
15/07/2025	5.22	89,900	5.33	5.39	5.22	0	0	0
14/07/2025	5.39	136,600	5.46	5.70	5.25	2,200	8,400	-0.0
11/07/2025	5.45	645,900	5.15	5.45	4.81	78,100	10,500	0
10/07/2025	5.15	220,900	5.15	5.15	5.15	0	0	0
09/07/2025	4.82	15,800	4.82	4.82	4.82	0	0	0
08/07/2025	4.51	205,100	4.24	4.51	4.22	2,600	0	0.0
07/07/2025	4.22	36,900	4.21	4.22	4.14	400	0	0.0
04/07/2025	4.20	26,500	4.14	4.29	4.14	0	0	0
03/07/2025	4.19	34,600	4.18	4.20	4.17	0	0	0
02/07/2025	4.18	23,800	4.18	4.20	4.14	0	0	0
01/07/2025	4.14	26,300	4.16	4.21	4.14	0	0	0
30/06/2025	4.21	95,000	4.10	4.25	4.10	500	3,900	-0.0
27/06/2025	4.10	19,200	4.19	4.20	4.10	0	0	0
26/06/2025	4.19	66,900	4.16	4.20	4.10	0	0	0
25/06/2025	4.19	46,100	4.16	4.20	4.08	0	0	0
24/06/2025	4.19	20,000	4.17	4.25	4.17	0	0	0
23/06/2025	4.18	8,800	4.15	4.19	4	0	0	0
20/06/2025	4.15	17,000	4.15	4.25	4.15	0	0	0
19/06/2025	4.15	7,600	4.12	4.20	4.12	0	0	0
18/06/2025	4.16	16,300	4.21	4.21	4.15	0	0	0
17/06/2025	4.21	47,500	4.24	4.25	4.16	0	0	0
16/06/2025	4.21	33,300	4.06	4.23	4.06	0	0	0
13/06/2025	4.24	36,400	4.03	4.24	4.03	1,600	0	0.0
12/06/2025	4.21	22,200	4.23	4.28	4.15	0	800	-0.0
11/06/2025	4.25	18,600	4.15	4.29	4.12	0	0	0
10/06/2025	4.15	11,500	4.25	4.25	4.15	0	200	-0.0
09/06/2025	4.19	22,800	4.18	4.25	4.16	0	100	-0.0
06/06/2025	4.28	41,100	4.23	4.28	4.19	0	0	0
05/06/2025	4.30	46,400	4.28	4.30	4.20	0	0	0
04/06/2025	4.32	29,700	4.17	4.36	4.17	0	0	0
03/06/2025	4.31	23,600	4.37	4.37	4.20	600	100	0.0
02/06/2025	4.30	69,200	4.19	4.37	4.19	100	0	0.0
30/05/2025	4.19	22,500	4.28	4.28	4.11	100	0	0.0
29/05/2025	4.19	25,800	4.13	4.19	4.05	0	0	0
28/05/2025	4.17	18,600	4.14	4.17	4.11	0	300	-0.0
27/05/2025	4.19	7,600	4.14	4.19	4.05	0	0	0
26/05/2025	4.15	58,700	4.22	4.22	4.15	0	100	-0.0
23/05/2025	4.15	14,900	4.13	4.28	4.13	0	0	0
22/05/2025	4.18	33,100	4.13	4.19	4.07	0	0	0
21/05/2025	4.13	53,600	4.18	4.18	4.10	0	0	0
20/05/2025	4.18	45,800	4.16	4.20	4.06	0	0	0
19/05/2025	4.16	8,000	4.18	4.18	4.06	0	0	0
16/05/2025	4.21	40,800	4.20	4.22	4.11	0	0	0
15/05/2025	4.21	68,100	4.19	4.21	4.15	0	0	0
14/05/2025	4.19	51,700	4.15	4.19	4.12	1,700	0	0
13/05/2025	4.18	6,500	4.18	4.18	4.18	0	0	0
12/05/2025	4.19	31,900	4.11	4.19	4.07	0	0	0
09/05/2025	4.11	63,300	4.10	4.13	4	600	0	0
08/05/2025	4.10	3,300	4.25	4.25	4.10	0	0	0
07/05/2025	4.10	78,100	4.10	4.11	4	800	0	0
06/05/2025	4.10	77,000	4.17	4.18	4.07	0	0	0
05/05/2025	4.10	2,300	4.19	4.19	4.06	0	0	0
29/04/2025	4.08	13,600	4.24	4.24	4	0	0	0
28/04/2025	4.08	21,100	4.11	4.12	4.07	0	600	-0.0
25/04/2025	4.11	22,500	4.19	4.19	4	0	0	0
24/04/2025	4.12	1,700	4.17	4.17	4.09	0	0	0
23/04/2025	4.09	28,800	4.27	4.27	3.90	600	0	0.0
22/04/2025	4.12	7,400	3.96	4.25	3.96	0	0	0
21/04/2025	4.17	36,100	4.07	4.29	3.86	0	0	0
18/04/2025	4.15	5,000	4.01	4.15	4.01	0	0	0
17/04/2025	4.06	16,900	4.10	4.10	4.05	0	0	0
16/04/2025	4.10	46,800	4.11	4.18	4.10	0	0	0
15/04/2025	4.10	8,500	4.10	4.10	4.09	0	0	0
14/04/2025	4.10	4,800	4.03	4.18	4.02	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 (2025-12-29)	-0.62	-10.05%	2,172,500	-44,000	-0.3	5.55 6.18 5.59
2 tháng (2025-11-28)	-1.76	-24.08%	12,216,100	11,600	0.1	5.55 8.33 5.59
3 tháng (2025-10-29)	-0.25	-4.31%	16,293,200	9,200	0.1	5.55 8.33 5.59
6 tháng (2025-07-31)	0.35	6.73%	23,341,000	-14,500	-0.1	5.10 8.33 5.59
12 tháng (2025-02-03)	0.54	10.78%	29,652,000	60,088	-0.0	3.82 8.33 5.59
24 tháng (2024-02-07)	0.81	17.09%	42,793,300	-77,412	-0.7	3.82 8.33 5.59
36 tháng (2023-02-13)	1.15	26.14%	85,101,200	-523,572	-2.5	3.75 8.33 5.59
60 tháng (2021-02-22)	-2.89	-34.23%	373,820,400	-1,349,662	-9.4	3.44 18.60 5.59

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

THỐNG KÊ GIAO DỊCH