Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2025	4.08	92,800	4.10	4.20	4.08	0	0	0
10/04/2025	4.08	7,700	4.08	4.08	4.08	0	0	0
09/04/2025	3.82	56,100	3.90	4	3.82	0	0	0
08/04/2025	4.10	101,600	4.10	4.49	4.10	0	0	0
04/04/2025	4.40	54,600	4.40	4.53	4.22	0	0	0
03/04/2025	4.53	120,500	4.70	4.71	4.53	0	4,800	-0.0
02/04/2025	4.87	9,200	4.88	4.89	4.85	0	0	0
01/04/2025	4.88	18,900	4.85	4.89	4.77	0	0	0
31/03/2025	4.79	42,500	4.85	4.90	4.79	0	0	0
28/03/2025	4.85	6,800	4.82	4.93	4.80	0	0	0
27/03/2025	4.93	6,100	4.95	4.95	4.86	0	500	-0.0
26/03/2025	4.96	9,100	4.96	4.96	4.82	0	0	0
25/03/2025	4.96	28,300	4.95	4.98	4.91	0	0	0
24/03/2025	4.95	20,200	4.96	4.96	4.80	3,600	0	0.0
21/03/2025	4.96	13,500	4.90	5	4.90	0	0	0
20/03/2025	4.90	9,300	4.90	4.90	4.86	0	0	0
19/03/2025	4.89	18,500	4.89	4.89	4.85	0	0	0
18/03/2025	4.89	63,900	4.90	4.90	4.87	1,100	0	0.0
17/03/2025	4.89	64,300	4.88	4.89	4.63	100	0	0.0
14/03/2025	4.89	38,900	4.91	4.91	4.85	0	0	0
13/03/2025	4.92	18,800	4.97	4.97	4.92	0	0	0
12/03/2025	4.98	30,300	4.97	4.98	4.96	0	0	0
11/03/2025	4.97	35,300	4.90	4.99	4.90	2,400	2,700	-0.0
10/03/2025	5	33,000	4.90	5.01	4.90	0	0	0
07/03/2025	5	37,600	4.99	5	4.90	0	212	-0.0
06/03/2025	4.99	66,400	4.92	5.04	4.90	100	1,000	-0.0
05/03/2025	4.96	29,700	5.26	5.26	4.96	700	100	0.0
04/03/2025	5.04	39,600	5.04	5.04	4.93	0	1,000	-0.0
03/03/2025	5.05	22,300	4.94	5.17	4.94	300	0	0.0
28/02/2025	5	57,300	5	5.05	4.92	700	0	0.0
27/02/2025	5	10,600	4.98	5	4.95	0	0	0
26/02/2025	4.97	6,800	5	5	4.97	0	0	0
25/02/2025	5	139,800	5	5.01	4.97	0	0	0
24/02/2025	5	18,900	5	5	4.93	0	0	0
21/02/2025	5	67,900	4.96	5	4.96	0	0	0
20/02/2025	4.99	77,400	4.98	5.09	4.97	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 (2025-11-04)	1.93	32.17%	7,895,500	-11,700	-0.1	5.74 8.33 8.33
2 tháng (2025-10-06)	2.04	34.63%	9,499,700	-19,100	-0.1	5.61 8.33 8.33
3 tháng (2025-09-05)	2.08	35.56%	11,748,300	-12,400	-0.1	5.49 8.33 8.33
6 tháng (2025-06-09)	3.74	89.26%	18,377,600	29,300	-0.2	4.10 8.33 8.33
12 tháng (2024-12-09)	3.28	70.54%	22,838,100	40,288	-0.2	3.82 8.33 8.33
24 tháng (2023-12-15)	3.66	85.71%	38,180,400	-33,612	-0.6	3.82 8.33 8.33
36 tháng (2022-12-20)	3.83	93.41%	80,780,800	-521,562	-2.5	3.75 8.33 8.33
60 tháng (2020-12-30)	-0.41	-4.87%	397,523,060	-870,092	-3.3	3.44 18.60 8.33

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

THỐNG KÊ GIAO DỊCH