Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/04/2024	4.55	24,400	4.55	4.65	4.45	500	800	-0.0
24/04/2024	4.55	38,900	4.50	4.65	4.50	0	1,000	-0.0
23/04/2024	4.50	8,000	4.69	4.69	4.50	0	1,400	-0.0
22/04/2024	4.52	16,800	4.50	4.60	4.50	0	3,300	-0.0
19/04/2024	4.45	41,200	4.25	4.59	4.25	0	200	-0.0
17/04/2024	4.42	24,900	4.25	4.60	4.20	0	800	-0.0
16/04/2024	4.45	59,500	4.43	4.62	4.43	0	100	-0.0
15/04/2024	4.65	36,600	4.73	4.82	4.65	0	0	0
12/04/2024	4.80	33,100	4.99	4.99	4.76	0	300	-0.0
11/04/2024	4.91	71,900	4.85	4.91	4.81	0	0	0
10/04/2024	4.91	24,800	4.98	4.99	4.90	0	100	-0.0
09/04/2024	4.94	35,600	4.86	4.98	4.86	0	0	0
08/04/2024	4.92	57,200	4.94	5.09	4.91	0	5,200	-0.0
05/04/2024	5.05	34,300	5.06	5.08	5	0	0	0
04/04/2024	5.06	34,300	5.13	5.13	5.01	0	100	-0.0
03/04/2024	5.13	64,100	5.14	5.18	5.06	0	0	0
02/04/2024	5.14	77,900	5.13	5.14	5.02	0	0	0
01/04/2024	5.13	109,500	5.11	5.20	5.10	0	500	-0.0
29/03/2024	5.05	35,900	4.93	5.15	4.93	0	100	-0.0
28/03/2024	5.14	46,600	5.14	5.15	5.10	0	100	-0.0
27/03/2024	5.14	19,800	5.18	5.18	5.09	0	0	0
26/03/2024	5.13	59,500	5.05	5.15	5.05	0	0	0
25/03/2024	5.08	75,100	5.11	5.15	5.06	0	0	0
22/03/2024	5.11	79,900	5.05	5.17	5.05	0	0	0
21/03/2024	5.05	114,400	5.05	5.15	5.05	0	0	0
20/03/2024	5.05	117,000	4.95	5.19	4.95	6,400	100	0.0
19/03/2024	4.94	76,900	5	5.08	4.90	0	1,200	-0.0
18/03/2024	5	126,400	5.13	5.14	5	0	2,000	-0.0
15/03/2024	5.13	110,600	5.17	5.18	5.11	0	5,000	-0.0
14/03/2024	5.13	87,100	5.12	5.18	5.12	0	0	0
13/03/2024	5.13	150,300	5.12	5.16	5.12	0	0	0
12/03/2024	5.12	99,000	5.27	5.29	5.12	0	200	-0.0
11/03/2024	5.27	73,100	5.30	5.33	5.20	0	0	0
08/03/2024	5.32	145,900	5.16	5.33	5.16	1,600	0	0.0
07/03/2024	5.33	95,900	5.21	5.34	5.21	24	24	0
06/03/2024	5.30	52,800	5.33	5.40	5.25	0	0	0
05/03/2024	5.30	283,700	5.24	5.30	5.15	0	0	0
04/03/2024	5.23	130,100	5.23	5.28	5.16	124	124	0
01/03/2024	5.23	176,100	5.18	5.25	5.15	0	0	0
29/02/2024	5.19	316,600	5.19	5.26	5.12	800	0	0.0
28/02/2024	5.18	238,700	5.18	5.23	5.18	0	0	0
27/02/2024	5.15	191,500	5.10	5.22	5.10	0	700	-0.0
26/02/2024	5.10	248,600	5.04	5.15	4.97	0	100	-0.0
23/02/2024	4.97	244,000	4.96	5.04	4.92	0	0	0
22/02/2024	4.97	133,200	4.87	5	4.86	500	0	0.0
21/02/2024	4.87	268,400	4.80	4.87	4.80	0	0	0
20/02/2024	4.83	234,800	4.81	4.89	4.79	0	0	0
19/02/2024	4.83	245,800	4.77	4.87	4.76	1,800	0	0.0
16/02/2024	4.77	165,000	4.70	4.89	4.66	6,900	0	0.0
15/02/2024	4.74	60,200	4.89	5	4.63	0	100	-0.0
07/02/2024	4.74	123,100	4.90	4.90	4.59	0	85,200	-0.4
06/02/2024	4.82	146,800	4.85	4.85	4.72	0	600	-0.0
05/02/2024	4.78	71,100	4.78	4.90	4.70	13,200	0	0.1
02/02/2024	4.80	253,000	4.54	4.80	4.54	70,000	0	0.3
01/02/2024	4.54	149,200	4.65	4.65	4.47	400	400	-0.0
31/01/2024	4.60	127,700	4.69	4.75	4.54	0	0	0
30/01/2024	4.69	221,300	4.60	4.73	4.60	2,000	100	0.0
29/01/2024	4.59	79,200	4.53	4.62	4.53	0	0	0
26/01/2024	4.53	233,500	4.34	4.60	4.34	1,100	0	0.0
25/01/2024	4.40	176,500	4.36	4.40	4.34	3,600	0	0.0
24/01/2024	4.31	98,700	4.30	4.39	4.30	800	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 (2025-12-29)	-0.62	-10.05%	2,172,500	-44,000	-0.3	5.55 6.18 5.59
2 tháng (2025-11-28)	-1.76	-24.08%	12,216,100	11,600	0.1	5.55 8.33 5.59
3 tháng (2025-10-29)	-0.25	-4.31%	16,293,200	9,200	0.1	5.55 8.33 5.59
6 tháng (2025-07-31)	0.35	6.73%	23,341,000	-14,500	-0.1	5.10 8.33 5.59
12 tháng (2025-02-03)	0.54	10.78%	29,652,000	60,088	-0.0	3.82 8.33 5.59
24 tháng (2024-02-07)	0.81	17.09%	42,793,300	-77,412	-0.7	3.82 8.33 5.59
36 tháng (2023-02-13)	1.15	26.14%	85,101,200	-523,572	-2.5	3.75 8.33 5.59
60 tháng (2021-02-22)	-2.89	-34.23%	373,820,400	-1,349,662	-9.4	3.44 18.60 5.59

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

THỐNG KÊ GIAO DỊCH