Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	5.95	40,500	6	6.06	5.95	0	1,000	-0.0
17/11/2025	6.03	34,300	6.10	6.10	5.92	0	0	0
14/11/2025	6.09	132,100	6	6.10	5.80	4,800	0	0.0
13/11/2025	6.09	86,200	6.18	6.18	5.95	3,500	300	0.0
12/11/2025	6.20	96,800	5.84	6.20	5.84	0	0	0
11/11/2025	5.84	37,400	5.80	5.96	5.72	0	0	0
10/11/2025	5.74	67,800	5.82	5.90	5.74	0	0	0
07/11/2025	5.82	25,800	5.90	5.98	5.81	0	2,700	-0.0
06/11/2025	5.95	55,600	6	6	5.70	0	2,200	-0.0
05/11/2025	5.99	102,100	6	6.10	5.85	0	4,600	-0.0
04/11/2025	6	313,600	5.76	6.16	5.73	3,900	0	0.0
03/11/2025	5.76	45,000	5.80	5.82	5.76	1,800	0	0.0
31/10/2025	5.80	119,900	5.82	5.98	5.78	4,600	0	0.0
30/10/2025	5.77	63,300	5.88	5.88	5.69	0	4,100	-0.0
29/10/2025	5.80	50,500	5.75	5.90	5.70	0	500	-0.0
28/10/2025	5.72	71,100	5.80	5.80	5.60	0	1,200	-0.0
27/10/2025	5.70	110,200	5.81	5.85	5.60	0	2,500	-0.0
24/10/2025	5.81	61,300	5.82	5.82	5.75	4,600	900	0.0
23/10/2025	5.82	44,600	5.80	5.83	5.76	0	0	0
22/10/2025	5.80	59,000	5.80	5.80	5.51	0	100	-0.0
21/10/2025	5.80	72,800	5.61	5.80	5.55	2,600	0	0.0
20/10/2025	5.61	78,400	5.85	5.85	5.61	0	3,100	-0.0
17/10/2025	5.85	65,200	5.91	5.91	5.70	300	1,700	-0.0
16/10/2025	5.91	56,300	5.90	5.95	5.80	0	2,700	-0.0
15/10/2025	5.90	36,000	5.80	5.90	5.70	0	2,100	-0.0
14/10/2025	5.80	41,200	5.90	6	5.75	0	700	-0.0
13/10/2025	5.84	28,500	5.80	5.88	5.75	0	0	0
10/10/2025	5.81	53,100	6.02	6.02	5.81	1,400	3,000	-0.0
09/10/2025	6	123,400	5.95	6.20	5.75	0	0	0
08/10/2025	5.94	133,900	6	6	5.75	0	100	-0.0
07/10/2025	6	143,300	5.91	6.05	5.85	0	0	0
06/10/2025	5.89	147,200	5.60	5.93	5.55	0	0	0
03/10/2025	5.55	82,300	5.50	5.65	5.40	0	0	0
02/10/2025	5.57	94,900	5.59	5.61	5.48	3,100	0	0.0
01/10/2025	5.59	52,600	5.40	5.60	5.40	3,000	0	0.0
30/09/2025	5.49	17,700	5.50	5.50	5.38	0	0	0
29/09/2025	5.50	41,000	5.50	5.55	5.36	5,300	400	0.0
26/09/2025	5.58	45,200	5.55	5.68	5.30	0	0	0
25/09/2025	5.59	26,100	5.72	5.72	5.56	0	2,800	-0.0
24/09/2025	5.60	40,900	5.68	5.68	5.45	0	0	0
23/09/2025	5.54	28,200	5.53	5.70	5.45	0	0	0
22/09/2025	5.53	84,100	5.37	5.69	5.37	3,500	0	0.0
19/09/2025	5.67	49,400	5.90	5.90	5.37	0	16,700	-0.1
18/09/2025	5.65	27,400	5.52	5.67	5.52	0	0	0
17/09/2025	5.60	50,800	5.64	5.87	5.60	0	0	0
16/09/2025	5.74	48,400	5.85	5.85	5.69	600	0	0.0
15/09/2025	5.88	115,400	6	6.10	5.70	5,800	0	0.0
12/09/2025	5.90	116,200	5.97	5.97	5.70	4,300	0	0.0
11/09/2025	5.78	140,700	5.71	5.80	5.60	2,000	8,500	-0.0
10/09/2025	5.77	105,300	5.63	5.98	5.63	3,000	6,100	-0.0
09/09/2025	5.80	167,800	6.09	6.09	5.63	1,000	0	0.0
08/09/2025	5.80	473,800	5.91	6.24	5.61	0	0	0
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

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 (2026-08-12)	0.32	7.42%	933,400	-105,300	0	4.24 4.63 4.31
2 tháng (2026-07-13)	0.53	12.93%	2,409,700	-163,200	0	3.83 4.63 4.31
3 tháng (2026-06-15)	0.38	8.94%	3,290,300	-171,700	0	3.83 4.63 4.31
6 tháng (2026-03-16)	-0.87	-15.82%	7,280,600	-169,800	0.0	3.83 5.50 4.31
12 tháng (2025-09-16)	-1.11	-19.34%	27,181,700	-199,500	-0.1	3.83 8.33 4.31
24 tháng (2024-09-23)	-0.31	-6.28%	41,033,900	-137,512	-0.2	3.82 8.33 4.31
36 tháng (2023-09-27)	-0.07	-1.49%	59,886,500	-212,412	-0.6	3.75 8.33 4.31
60 tháng (2021-10-07)	-8.09	-63.60%	262,297,700	-1,314,862	-8.2	3.44 18.60 4.31

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

THỐNG KÊ GIAO DỊCH