Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/01/2024	4.29	45,800	4.37	4.39	4.26	0	0	0
22/01/2024	4.32	47,200	4.26	4.42	4.26	0	3,900	-0.0
19/01/2024	4.32	148,300	4.38	4.40	4.30	900	0	0.0
18/01/2024	4.22	35,100	4.32	4.32	4.22	0	0	0
17/01/2024	4.29	120,000	4.20	4.30	4.19	800	0	0.0
16/01/2024	4.20	26,300	4.24	4.24	4.16	0	0	0
15/01/2024	4.17	12,100	4.20	4.40	4.17	0	0	0
12/01/2024	4.16	103,100	4.22	4.23	4.15	0	0	0
11/01/2024	4.22	132,100	4.17	4.26	4.15	0	0	0
10/01/2024	4.17	54,500	4.26	4.26	4.15	0	0	0
09/01/2024	4.20	120,100	4.21	4.26	4.14	0	0	0
08/01/2024	4.26	308,500	4.35	4.36	4.17	0	0	0
05/01/2024	4.26	23,400	4.24	4.28	4.22	100	0	0.0
04/01/2024	4.25	91,500	4.29	4.29	4.22	0	0	0
03/01/2024	4.25	37,000	4.19	4.28	4.19	0	0	0
02/01/2024	4.19	63,500	4.33	4.33	4.18	0	0	0
29/12/2023	4.22	104,700	4.24	4.34	4.20	0	0	0
28/12/2023	4.24	75,900	4.21	4.25	4.09	0	21,500	-0.1
27/12/2023	4.18	29,200	4.19	4.20	4.17	0	0	0
26/12/2023	4.18	16,000	4.18	4.20	4.18	0	0	0
25/12/2023	4.18	56,900	4.23	4.25	4.12	0	0	0
22/12/2023	4.18	48,500	4.22	4.22	4.17	0	2,400	-0.0
21/12/2023	4.20	46,600	4.24	4.25	4.15	0	2,600	-0.0
20/12/2023	4.17	19,700	4.20	4.29	4.15	0	0	0
19/12/2023	4.17	26,900	4.20	4.29	4.12	0	0	0
18/12/2023	4.17	79,200	4.27	4.30	4.17	0	0	0
15/12/2023	4.27	77,000	4.29	4.39	4.21	1,500	0	0.0
14/12/2023	4.21	66,500	4.21	4.35	4.21	0	0	0
13/12/2023	4.21	142,500	4.49	4.49	4.20	0	0	0
12/12/2023	4.33	208,500	4.17	4.40	4.16	20,000	9,000	0.0
11/12/2023	4.15	24,400	4.18	4.18	4.08	0	0	0
08/12/2023	4.15	77,700	4.05	4.17	4.05	0	2,000	-0.0
07/12/2023	4.15	54,200	4.16	4.19	4.07	0	0	0
06/12/2023	4.16	97,300	4.06	4.17	4.06	0	0	0
05/12/2023	4.13	76,100	4.18	4.18	4.05	0	0	0
04/12/2023	4.11	51,900	4.11	4.13	4.05	0	0	0
01/12/2023	4.04	46,400	4.08	4.13	4.04	0	0	0
30/11/2023	4.08	129,600	4.06	4.12	3.95	0	0	0
29/11/2023	4.06	53,400	4.05	4.08	4	100	0	0.0
28/11/2023	4.04	42,400	4.01	4.07	3.94	0	0	0
27/11/2023	4.01	61,900	4	4.05	3.92	0	0	0
24/11/2023	4.03	38,900	4.07	4.08	4.01	0	0	0
23/11/2023	4.08	129,900	4.12	4.12	4.07	0	15,000	-0.1
22/11/2023	4.12	79,300	4.06	4.13	4.06	100	0	0.0
21/11/2023	4.12	70,000	4.08	4.13	4.03	0	0	0
20/11/2023	4.08	43,600	4	4.10	4	0	0	0
17/11/2023	4.11	97,900	4.10	4.15	4.05	0	0	0
16/11/2023	4.14	24,100	4.07	4.14	4.07	0	0	0
15/11/2023	4.10	39,800	4.18	4.18	4.10	0	0	0
14/11/2023	4.10	56,800	4.12	4.15	4.04	0	0	0
13/11/2023	4.10	44,100	4.12	4.12	4.06	0	0	0
10/11/2023	4.12	43,200	4.08	4.16	4.07	0	0	0
09/11/2023	4.12	204,700	4.12	4.16	4.04	0	0	0
08/11/2023	4.12	63,200	4	4.12	3.91	0	0	0
07/11/2023	4.04	193,000	4.11	4.17	3.81	0	0	0
06/11/2023	4.09	38,100	3.94	4.19	3.94	0	0	0
03/11/2023	4.08	95,300	3.93	4.09	3.92	0	0	0
02/11/2023	3.93	93,200	3.75	3.95	3.72	600	0	0.0
01/11/2023	3.75	26,700	3.75	3.85	3.66	0	0	0
31/10/2023	3.75	85,800	3.81	3.94	3.70	400	0	0.0
30/10/2023	3.81	33,100	3.88	3.98	3.81	0	0	0
27/10/2023	3.88	43,000	3.85	3.98	3.80	0	0	0
26/10/2023	3.85	454,200	4.13	4.13	3.85	600	0	0.0
25/10/2023	4.13	64,600	4.11	4.23	4.11	0	0	0
24/10/2023	4.11	54,300	4.10	4.15	4.01	0	0	0
23/10/2023	4.10	35,900	4.10	4.18	4.06	0	0	0
20/10/2023	4.10	61,300	4.08	4.32	3.85	0	0	0
19/10/2023	4.08	51,600	4.20	4.20	4	0	0	0
18/10/2023	4.20	236,700	4.25	4.28	3.96	0	0	0
17/10/2023	4.25	23,400	4.31	4.34	4.21	400	0	0.0
16/10/2023	4.31	161,000	4.46	4.48	4.25	0	0	0
13/10/2023	4.46	72,400	4.49	4.50	4.40	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.06	-1.13%	1,047,200	-1,100	-0.0	5.08 5.63 5.28
2 tháng (2026-01-12)	-0.41	-7.22%	2,308,300	-35,700	-0.2	5.08 5.68 5.28
3 tháng (2025-12-15)	-1.03	-16.35%	5,584,300	-27,600	-0.1	5.08 6.52 5.28
6 tháng (2025-09-15)	-0.61	-10.37%	19,931,300	-24,000	-0.1	5.08 8.33 5.28
12 tháng (2025-03-18)	0.38	7.77%	29,819,200	25,800	-0.2	3.82 8.33 5.28
24 tháng (2024-03-25)	0.19	3.74%	39,912,400	-26,212	-0.5	3.82 8.33 5.28
36 tháng (2023-03-29)	0.87	19.77%	84,779,800	-581,972	-3.1	3.75 8.33 5.28
60 tháng (2021-04-08)	-4.05	-43.48%	352,056,300	-1,273,662	-8.2	3.44 18.60 5.28

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

THỐNG KÊ GIAO DỊCH