Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2024	4.95	23,800	4.89	4.95	4.78	0	0	0
18/09/2024	4.89	20,400	4.85	4.89	4.78	0	0	0
17/09/2024	4.84	18,400	4.80	4.85	4.80	100	0	0.0
16/09/2024	4.85	2,800	4.80	4.92	4.79	0	0	0
13/09/2024	4.89	30,700	4.79	4.93	4.78	0	0	0
12/09/2024	4.80	18,400	4.96	4.96	4.80	200	1,100	-0.0
11/09/2024	4.77	15,900	5.05	5.05	4.76	0	0	0
10/09/2024	4.93	34,600	5	5	4.90	0	0	0
09/09/2024	5	17,200	5.03	5.05	4.85	0	0	0
06/09/2024	5	117,200	4.90	5.04	4.90	1,100	500	0.0
05/09/2024	4.90	23,100	4.90	4.93	4.89	0	0	0
04/09/2024	4.92	17,600	4.80	4.95	4.79	500	600	-0.0
30/08/2024	4.90	67,900	4.99	4.99	4.74	0	400	-0.0
29/08/2024	4.90	18,500	4.72	4.90	4.72	0	0	0
28/08/2024	4.80	9,000	4.85	4.90	4.80	0	0	0
27/08/2024	4.85	26,500	4.95	4.95	4.73	0	0	0
26/08/2024	4.78	37,900	4.72	4.88	4.72	0	0	0
23/08/2024	4.82	24,000	4.70	4.89	4.70	200	0	0.0
22/08/2024	4.82	28,700	4.72	4.83	4.72	0	300	-0.0
21/08/2024	4.81	2,000	4.92	4.92	4.75	0	0	0
20/08/2024	4.82	71,300	4.82	4.95	4.70	100	0	0.0
19/08/2024	4.82	21,000	4.79	4.94	4.79	0	0	0
16/08/2024	4.80	53,400	4.83	4.84	4.69	200	0	0.0
15/08/2024	4.80	40,500	4.82	4.82	4.72	0	0	0
14/08/2024	4.80	4,200	4.63	4.84	4.63	0	0	0
13/08/2024	4.80	14,000	4.85	4.85	4.78	900	200	0.0
12/08/2024	4.83	0	4.83	4.83	4.83	0	0	0
09/08/2024	4.83	19,000	4.80	4.83	4.65	0	1,000	-0.0
08/08/2024	4.83	89,000	4.72	4.84	4.50	0	0	0
07/08/2024	4.83	44,200	4.70	4.97	4.70	500	0	0.0
06/08/2024	4.85	103,600	4.85	4.85	4.65	300	2,000	-0.0
05/08/2024	4.70	16,300	5	5	4.63	0	300	-0.0
02/08/2024	4.90	5,300	4.75	4.91	4.75	0	0	0
01/08/2024	5	2,800	5.15	5.15	4.90	0	0	0
31/07/2024	5.10	24,700	4.94	5.10	4.94	0	0	0
30/07/2024	4.94	6,900	4.85	4.95	4.85	0	0	0
29/07/2024	4.92	46,200	4.92	4.96	4.92	0	0	0
26/07/2024	4.92	19,300	4.87	4.95	4.73	0	600	-0.0
25/07/2024	4.87	18,300	4.80	4.90	4.70	4,800	200	0.0
24/07/2024	4.90	17,500	4.99	4.99	4.85	0	700	-0.0
23/07/2024	4.91	21,800	5	5	4.79	0	500	-0.0
22/07/2024	4.95	17,700	5	5	4.90	0	800	-0.0
19/07/2024	4.99	21,100	5	5	4.90	900	0	0.0
18/07/2024	5	20,500	5	5	4.97	0	2,700	-0.0
17/07/2024	4.97	38,800	5.02	5.09	4.97	0	1,100	-0.0
16/07/2024	5.03	23,100	5.10	5.12	5.01	0	100	-0.0
15/07/2024	5.10	20,900	5.05	5.10	5.02	0	5,100	-0.0
12/07/2024	5.05	34,900	5.10	5.13	5.02	0	0	0
11/07/2024	5.06	70,600	5.07	5.15	5.05	3,600	100	0.0
10/07/2024	5.06	12,300	5.19	5.19	5.03	100	0	0.0
09/07/2024	5.17	37,400	5.18	5.20	5.02	900	0	0.0
08/07/2024	5.18	37,700	5.20	5.20	5	1,400	3,200	-0.0
05/07/2024	5.10	23,500	5.10	5.16	5.10	0	0	0
04/07/2024	5.10	36,100	5.01	5.10	5.01	0	3,400	-0.0
03/07/2024	5.01	32,800	5.01	5.10	5	0	5,600	-0.0
02/07/2024	5.01	21,900	5.05	5.05	4.96	0	300	-0.0
01/07/2024	5.05	2,300	5.01	5.10	5.01	0	100	-0.0
28/06/2024	5.01	58,000	5.11	5.12	5.01	0	1,100	-0.0
27/06/2024	5.11	51,700	5.11	5.22	5.07	0	3,700	-0.0
26/06/2024	5.11	55,400	5.19	5.20	5.11	0	0	0
25/06/2024	5.20	20,300	5.22	5.22	5.10	0	0	0
24/06/2024	5.20	71,700	5.20	5.24	5.19	5,200	6,400	-0.0
21/06/2024	5.20	47,500	5.17	5.24	5	7,800	4,100	0.0
20/06/2024	5.19	30,800	5.29	5.29	5.15	100	1,100	-0.0
19/06/2024	5.26	100,700	5.24	5.26	5.15	0	0	0
18/06/2024	5.23	36,000	5.20	5.26	5.20	9,600	0	0.0
17/06/2024	5.18	12,900	5.18	5.24	5.18	0	0	0
14/06/2024	5.18	44,500	5.32	5.32	5.16	800	900	-0.0
13/06/2024	5.33	133,100	5.30	5.33	5.20	0	4,500	-0.0
12/06/2024	5.25	9,000	5.33	5.33	5.16	1,100	0	0.0
11/06/2024	5.33	71,000	5.33	5.33	5.17	0	0	0
10/06/2024	5.34	71,800	5.32	5.34	5.06	3,300	500	0.0
07/06/2024	5.18	66,400	5.43	5.43	5.09	3,100	2,900	0.0
06/06/2024	5.08	73,500	5.19	5.22	5.08	0	0	0
05/06/2024	5.19	97,200	5.27	5.27	5.19	500	1,300	-0.0
04/06/2024	5.18	77,600	5.05	5.20	5.05	100	600	-0.0
03/06/2024	5.05	141,700	5.05	5.18	5.05	1,800	700	0.0
31/05/2024	5.05	62,000	5.01	5.18	5.01	0	800	-0.0
30/05/2024	5.12	140,500	5.20	5.20	4.90	4,200	1,200	0.0
29/05/2024	5.19	85,600	5.03	5.36	5.03	0	1,200	-0.0
28/05/2024	5.02	166,100	5.12	5.13	4.97	0	0	0
27/05/2024	5.11	131,600	5.27	5.35	4.94	2,400	500	0.0
24/05/2024	5.26	920,200	5.26	5.26	5.10	2,800	42,100	-0.2
23/05/2024	4.92	143,300	4.60	4.92	4.60	2,600	2,600	0.0
22/05/2024	4.60	70,200	4.60	4.62	4.51	500	0	0.0
21/05/2024	4.54	67,100	4.51	4.55	4.48	200	0	0.0
20/05/2024	4.51	29,000	4.45	4.56	4.45	0	0	0
17/05/2024	4.51	30,100	4.60	4.60	4.50	0	0	0
16/05/2024	4.51	33,300	4.62	4.62	4.44	0	300	-0.0
15/05/2024	4.51	59,500	4.50	4.60	4.47	4,500	700	0.0
14/05/2024	4.47	11,700	4.50	4.51	4.47	0	2,100	-0.0
13/05/2024	4.47	29,700	4.60	4.60	4.45	0	2,400	-0.0
10/05/2024	4.51	28,100	4.63	4.63	4.50	800	0	0.0
09/05/2024	4.50	40,500	4.62	4.68	4.50	1,100	0	0.0
08/05/2024	4.60	60,400	4.26	4.60	4.26	700	2,500	-0.0
07/05/2024	4.55	58,400	4.42	4.57	4.19	0	0	0
06/05/2024	4.50	57,500	4.43	4.61	4.40	1,600	800	0.0
03/05/2024	4.43	16,800	4.65	4.65	4.42	0	1,300	-0.0
02/05/2024	4.60	5,900	4.62	4.78	4.45	0	0	0
26/04/2024	4.62	32,200	4.58	4.65	4.50	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.80	-15.24%	1,970,500	-4,100	0	4.45 5.30 4.58
2 tháng (2026-03-02)	-0.98	-18.05%	3,116,700	-9,000	-0.0	4.45 5.63 4.58
3 tháng (2026-01-29)	-1.10	-19.82%	3,930,800	-24,100	-0.1	4.45 5.63 4.58
6 tháng (2025-10-31)	-1.35	-23.28%	20,166,800	-16,200	-0.0	4.45 8.33 4.58
12 tháng (2025-05-05)	0.35	8.54%	31,405,600	21,800	-0.2	4.10 8.33 4.58
24 tháng (2024-05-09)	-0.05	-1.11%	41,130,500	-15,012	-0.4	3.82 8.33 4.58
36 tháng (2023-05-15)	-0.33	-6.90%	83,362,300	-38,212	-0.5	3.75 8.33 4.58
60 tháng (2021-05-25)	-3.54	-44.32%	339,896,600	-1,066,262	-6.1	3.44 18.60 4.58

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

THỐNG KÊ GIAO DỊCH