Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	-0.04	-0.92%	1,082,100	-99,800	0	4.01 4.63 4.01
2 tháng (2026-07-16)	-0.06	-1.37%	2,414,800	-159,600	0	3.85 4.63 4.01
3 tháng (2026-06-16)	0.07	1.65%	3,507,900	-169,200	0	3.83 4.63 4.01
6 tháng (2026-03-18)	-1.10	-20.33%	7,437,900	-167,600	0	3.83 5.41 4.01
12 tháng (2025-09-19)	-1.36	-23.99%	27,275,200	-197,600	-0.1	3.83 8.33 4.01
24 tháng (2024-09-24)	-0.59	-12.04%	41,252,600	-135,012	-0.2	3.82 8.33 4.01
36 tháng (2023-10-02)	-0.35	-7.51%	59,947,900	-209,912	-0.6	3.75 8.33 4.01
60 tháng (2021-10-11)	-8.06	-65.17%	261,113,900	-1,298,562	-8.0	3.44 18.60 4.01

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

THỐNG KÊ GIAO DỊCH