Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/02/2025	4.99	31,800	5	5	4.96	0	0	0
18/02/2025	5	64,500	5.10	5.10	4.97	7,000	0	0.0
17/02/2025	5.08	85,300	5.23	5.23	4.73	1,200	1,400	-0.0
14/02/2025	5.06	31,600	5.10	5.13	5.04	1,400	0	0.0
13/02/2025	5.10	18,700	5.02	5.16	5.02	0	0	0
12/02/2025	5.10	43,000	5.01	5.10	5.01	0	0	0
11/02/2025	5.10	23,000	5.12	5.12	5.01	0	0	0
10/02/2025	5.12	78,900	5.10	5.14	5.01	500	0	0.0
07/02/2025	5.09	69,200	5.03	5.11	5	200	0	0.0
06/02/2025	5.09	13,400	5	5.12	4.88	0	0	0
05/02/2025	5.09	51,200	5.09	5.13	5	700	0	0.0
04/02/2025	5.09	33,200	5	5.09	5	0	0	0
03/02/2025	5.01	2,300	5.05	5.05	4.91	0	0	0
24/01/2025	5	13,000	5	5.04	4.92	0	0	0
23/01/2025	4.97	15,100	4.63	5	4.63	0	800	-0.0
22/01/2025	4.80	40,700	5	5	4.80	0	0	0
21/01/2025	4.98	17,200	5.05	5.14	4.97	0	200	-0.0
20/01/2025	5.15	9,400	5.20	5.20	5	600	0	0.0
17/01/2025	5.16	32,200	5.15	5.30	5	0	0	0
16/01/2025	5.10	41,400	5	5.17	5	0	0	0
15/01/2025	5.12	10,000	5.24	5.24	5.03	400	0	0.0
14/01/2025	5.08	46,900	5.10	5.14	5.08	0	1,600	-0.0
13/01/2025	5.08	31,800	4.93	5.10	4.93	0	300	-0.0
10/01/2025	5.14	165,800	5.13	5.20	5.05	0	0	0
09/01/2025	5.13	133,400	4.99	5.18	4.99	1,600	0	0.0
08/01/2025	4.98	23,700	4.82	4.99	4.80	0	0	0
07/01/2025	4.98	15,800	5	5	4.80	0	1,100	-0.0
06/01/2025	5	19,100	5.12	5.12	4.84	0	0	0
03/01/2025	5	34,600	4.95	5	4.76	0	0	0
02/01/2025	4.95	106,500	4.69	4.95	4.63	0	0	0
31/12/2024	4.68	98,300	4.60	4.68	4.50	800	0	0.0
30/12/2024	4.45	76,200	4.67	4.67	4.45	200	1,200	-0.0
27/12/2024	4.45	2,700	4.59	4.59	4.45	0	0	0
26/12/2024	4.51	67,600	4.50	4.74	4.50	0	0	0
25/12/2024	4.49	175,300	4.35	4.50	4.35	700	0	0.0
24/12/2024	4.49	14,700	4.50	4.50	4.32	300	100	0.0
23/12/2024	4.50	10,600	4.57	4.58	4.38	0	0	0
20/12/2024	4.43	13,600	4.43	4.58	4.42	200	0	0.0
19/12/2024	4.58	24,600	4.80	4.80	4.42	200	0	0.0
18/12/2024	4.55	12,200	4.41	4.56	4.40	0	0	0
17/12/2024	4.55	3,700	4.50	4.57	4.50	0	200	-0.0
16/12/2024	4.60	7,700	4.64	4.64	4.43	0	0	0
13/12/2024	4.64	4,600	4.55	4.65	4.47	0	0	0
12/12/2024	4.64	5,000	4.69	4.69	4.46	0	0	0
11/12/2024	4.68	8,700	4.68	4.69	4.57	0	300	-0.0
10/12/2024	4.69	3,000	4.80	4.80	4.46	0	100	-0.0
09/12/2024	4.65	20,000	4.79	4.79	4.33	200	0	0.0
06/12/2024	4.61	9,000	4.74	5	4.61	0	0	0
05/12/2024	4.74	53,000	4.50	4.79	4.49	400	300	0.0
04/12/2024	4.50	37,100	4.41	4.52	4.41	0	0	0
03/12/2024	4.52	30,500	4.50	4.52	4.41	0	0	0
02/12/2024	4.52	6,800	4.51	4.52	4.50	0	1,300	-0.0
29/11/2024	4.51	12,800	4.55	4.55	4.35	100	100	-0
28/11/2024	4.30	17,000	4.68	4.68	4.30	0	0	0
27/11/2024	4.52	100	4.52	4.52	4.52	0	0	0
26/11/2024	4.51	18,100	4.50	4.54	4.50	0	0	0
25/11/2024	4.52	7,300	4.60	4.60	4.40	100	1,100	-0.0
22/11/2024	4.67	100	4.67	4.67	4.67	0	0	0
21/11/2024	4.52	8,800	4.45	4.52	4.45	0	0	0
20/11/2024	4.50	16,300	4.30	4.50	4.24	0	200	-0.0
19/11/2024	4.54	10,100	4.30	4.54	4.30	0	0	0
18/11/2024	4.38	11,600	4.20	4.38	4.10	1,100	0	0.0
15/11/2024	4.40	7,300	4.40	4.40	4.25	1,500	0	0.0
14/11/2024	4.49	13,400	4.50	4.50	4.40	0	1,000	-0.0
13/11/2024	4.47	8,100	4.47	4.47	4.46	0	0	0
12/11/2024	4.47	50,100	4.48	4.50	4.45	0	0	0
11/11/2024	4.47	7,900	4.47	4.47	4.47	0	0	0
08/11/2024	4.57	5,500	4.55	4.59	4.55	0	100	-0.0
07/11/2024	4.63	34,000	4.48	4.65	4.46	0	1,000	-0.0
06/11/2024	4.66	12,400	4.78	4.78	4.56	0	0	0
05/11/2024	4.56	47,900	4.62	4.62	4.43	0	0	0
04/11/2024	4.61	7,000	4.62	4.62	4.50	800	0	0.0
01/11/2024	4.62	50,600	4.52	4.68	4.52	100	0	0.0
31/10/2024	4.61	12,900	4.70	4.70	4.61	0	500	-0.0

Page:
<<
3
4
5
>>

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