Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	-0.13	-3.02%	801,900	7,800	0	4.11 4.31 4.26
2 tháng (2026-04-13)	-0.60	-12.55%	3,134,600	8,100	0	4.11 5 4.26
3 tháng (2026-03-16)	-1.32	-24%	3,952,900	1,900	0.0	4.11 5.50 4.26
6 tháng (2025-12-15)	-2.12	-33.65%	9,622,400	-25,600	-0.1	4.11 6.52 4.26
12 tháng (2025-06-17)	-0.03	-0.71%	31,898,100	24,500	-0.2	4.10 8.33 4.26
24 tháng (2024-06-24)	-1.02	-19.62%	39,627,200	14,788	-0.3	3.82 8.33 4.26
36 tháng (2023-06-28)	-1.37	-24.68%	72,800,400	-57,712	-0.6	3.75 8.33 4.26
60 tháng (2021-07-08)	-3.81	-47.70%	319,402,100	-1,007,462	-5.6	3.44 18.60 4.26

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

THỐNG KÊ GIAO DỊCH