Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2023	4.49	63,000	4.44	4.49	4.40	0	0	0
11/10/2023	4.44	54,400	4.39	4.56	4.36	0	0	0
10/10/2023	4.39	71,400	4.36	4.46	4.37	0	0	0
09/10/2023	4.36	42,100	4.27	4.48	4.26	0	0	0
06/10/2023	4.27	87,400	4.41	4.55	4.22	0	0	0
05/10/2023	4.41	58,700	4.52	4.59	4.41	0	0	0
04/10/2023	4.52	69,700	4.50	4.58	4.20	1,000	0	0.0
03/10/2023	4.50	148,500	4.66	4.75	4.34	0	0	0
02/10/2023	4.66	67,300	4.66	4.80	4.66	0	0	0
29/09/2023	4.66	80,100	4.65	4.78	4.64	0	0	0
28/09/2023	4.65	33,000	4.70	4.90	4.65	0	0	0
27/09/2023	4.70	45,600	4.72	4.72	4.60	0	0	0
26/09/2023	4.72	144,800	4.71	4.87	4.64	0	0	0
25/09/2023	4.71	106,200	4.89	5.10	4.56	0	0	0
22/09/2023	4.89	167,800	5.06	5.06	4.86	0	1,100	-0.0
21/09/2023	5.06	128,900	5.10	5.16	5	0	0	0
20/09/2023	5.10	110,800	4.94	5.15	4.94	0	0	0
19/09/2023	4.94	291,200	5.08	5.09	4.87	0	0	0
18/09/2023	5.08	182,600	5.11	5.22	5	0	0	0
15/09/2023	5.11	123,000	5.16	5.19	5.10	0	0	0
14/09/2023	5.16	245,400	5.12	5.26	5.10	0	0	0
13/09/2023	5.12	172,300	5.11	5.20	5.10	0	1,800	-0.0
12/09/2023	5.11	58,600	5.12	5.18	5.02	0	0	0
11/09/2023	5.12	264,400	5.12	5.34	5.10	0	0	0
08/09/2023	5.12	95,200	5.15	5.20	5.10	0	0	0
07/09/2023	5.15	267,100	5.15	5.30	5.15	100	0	0.0
06/09/2023	5.15	108,700	5.15	5.24	5.07	3,000	0	0.0
05/09/2023	5.15	126,500	5.07	5.15	5.07	0	36,000	-0.2
31/08/2023	5.07	73,500	5.06	5.15	5.06	0	0	0
30/08/2023	5.06	120,200	5.01	5.10	5	0	0	0
29/08/2023	5.01	113,900	5.05	5.10	5	0	0	0
28/08/2023	5.05	155,300	5	5.08	4.80	0	0	0
25/08/2023	5	100,300	5.06	5.09	4.98	0	0	0
24/08/2023	5.06	158,500	4.95	5.06	4.95	0	0	0
23/08/2023	4.95	183,300	4.86	5.05	4.86	0	0	0
22/08/2023	4.86	202,000	4.82	4.90	4.75	0	0	0
21/08/2023	4.82	278,200	5.03	5.03	4.70	7,300	0	0.0
18/08/2023	5.03	640,400	5.40	5.40	5.03	0	0	0
17/08/2023	5.40	360,900	5.55	5.55	5.37	0	0	0
16/08/2023	5.55	213,000	5.55	5.59	5.50	0	0	0
15/08/2023	5.55	332,700	5.52	5.62	5.51	0	0	0
14/08/2023	5.52	311,900	5.61	5.65	5.36	0	0	0
11/08/2023	5.61	419,800	5.73	5.77	5.50	31,200	50,000	-0.1
10/08/2023	5.73	582,400	5.81	5.97	5.73	0	14,000	-0.1
09/08/2023	5.81	698,400	5.60	5.84	5.55	50,000	10,000	0.2
08/08/2023	5.60	461,700	5.50	5.65	5.51	0	0	0
07/08/2023	5.50	438,900	5.49	5.54	5.41	0	5,400	-0.0
04/08/2023	5.49	217,400	5.50	5.52	5.45	0	4,600	-0.0
03/08/2023	5.50	320,700	5.45	5.58	5.40	0	10,000	-0.1
02/08/2023	5.45	330,200	5.46	5.50	5.38	0	14,500	-0.1
01/08/2023	5.46	577,600	5.55	5.65	5.45	0	5,500	-0.0
31/07/2023	5.55	823,700	5.75	5.75	5.53	20,200	1,000	0.1
28/07/2023	5.75	238,800	5.72	5.80	5.67	2,000	26,200	-0.1
27/07/2023	5.72	503,700	5.73	5.97	5.70	1,000	44,500	-0.3
26/07/2023	5.73	251,400	5.78	5.80	5.69	20,200	800	0.1
25/07/2023	5.78	533,600	5.66	5.88	5.68	29,800	28,400	0.0
24/07/2023	5.66	465,700	5.66	5.68	5.56	1,300	0	0.0
21/07/2023	5.66	80,100	5.64	5.68	5.56	0	0	0
20/07/2023	5.64	301,600	5.61	5.64	5.47	20,700	0	0.1
19/07/2023	5.61	122,700	5.65	5.70	5.56	21,500	0	0.1
18/07/2023	5.65	157,200	5.68	5.74	5.65	20,000	0	0.1
17/07/2023	5.68	226,100	5.69	5.79	5.68	3,600	0	0.0
14/07/2023	5.69	424,700	5.47	5.70	5.47	0	0	0
13/07/2023	5.47	149,900	5.43	5.55	5.45	0	500	-0.0
12/07/2023	5.43	147,200	5.47	5.52	5.40	0	0	0
11/07/2023	5.47	193,100	5.55	5.55	5.43	500	0	0.0
10/07/2023	5.55	184,600	5.55	5.58	5.50	200	0	0.0
07/07/2023	5.55	200,300	5.39	5.55	5.33	200	0	0.0
06/07/2023	5.39	135,800	5.40	5.42	5.35	200	0	0.0
05/07/2023	5.40	205,900	5.51	5.55	5.40	1,000	0	0.0
04/07/2023	5.51	132,000	5.39	5.52	5.40	1,100	0	0.0
03/07/2023	5.39	120,600	5.37	5.46	5.37	0	0	0
30/06/2023	5.37	231,800	5.49	5.49	5.30	0	0	0
29/06/2023	5.49	248,800	5.55	5.55	5.40	800	0	0.0
28/06/2023	5.55	277,600	5.50	5.60	5.45	1,400	0	0.0
27/06/2023	5.50	171,900	5.49	5.55	5.45	600	0	0.0
26/06/2023	5.49	502,300	5.70	5.76	5.42	0	0	0
23/06/2023	5.70	322,000	5.74	5.84	5.60	0	0	0
22/06/2023	5.74	168,500	5.68	5.88	5.67	100	0	0.0
21/06/2023	5.68	271,800	5.48	5.74	5.48	0	0	0
20/06/2023	5.48	373,400	5.48	5.50	5.37	100	0	0.0
19/06/2023	5.48	360,400	5.72	5.72	5.42	0	1,700	-0.0
16/06/2023	5.72	427,700	5.84	6.04	5.72	0	5,500	-0.0
15/06/2023	5.84	460,100	5.88	5.98	5.77	100	0	0.0
14/06/2023	5.88	839,800	6.22	6.30	5.88	0	0	0
13/06/2023	6.22	684,900	6.40	6.49	6.10	0	0	0
12/06/2023	6.40	321,900	6.21	6.49	6.15	1,400	0	0.0
09/06/2023	6.21	300,900	6.40	6.40	6.15	3,600	0	0.0
08/06/2023	6.40	1,343,700	6.12	6.54	6.20	1,400	0	0.0
07/06/2023	6.12	174,400	5.72	6.12	6.12	0	700	-0.0
06/06/2023	5.72	442,000	5.35	5.72	5.42	0	0	0
05/06/2023	5.35	221,300	5.31	5.49	5.31	0	0	0
02/06/2023	5.31	597,200	5.60	5.60	5.25	5,700	0	0.0
01/06/2023	5.60	587,400	5.62	5.72	5.50	5,000	0	0.0
31/05/2023	5.62	931,400	5.31	5.68	5.47	13,000	0	0.1
30/05/2023	5.31	750,000	4.97	5.31	5.20	3,700	0	0.0
29/05/2023	4.97	487,900	4.65	4.97	4.71	3,300	0	0.0
26/05/2023	4.65	89,700	4.63	4.68	4.60	0	0	0
25/05/2023	4.63	47,000	4.59	4.68	4.54	0	0	0
24/05/2023	4.59	133,000	4.62	4.67	4.55	0	0	0

Page:
<<
6
7
8
>>

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