Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	4.18	9,600	4.16	4.19	4.12	0	0	0
10/06/2026	4.19	88,700	4.18	4.19	4.06	0	0	0
09/06/2026	4.18	13,300	4.21	4.21	4.05	0	0	0
08/06/2026	4.21	11,400	4.11	4.22	4.11	0	0	0
05/06/2026	4.22	63,000	4.16	4.23	4.15	0	0	0
04/06/2026	4.22	13,400	4.23	4.23	4.20	0	0	0
03/06/2026	4.23	125,400	4.06	4.23	4.05	0	0	0
02/06/2026	4.21	81,100	4.25	4.25	4.10	0	0	0
01/06/2026	4.21	13,400	4.23	4.23	4.16	0	0	0
29/05/2026	4.16	25,300	4.18	4.25	4.10	0	0	0
28/05/2026	4.21	2,900	4.26	4.26	4.20	0	0	0
27/05/2026	4.26	20,900	4.25	4.26	4.23	0	0	0
26/05/2026	4.25	12,400	4.19	4.30	4.19	0	0	0
25/05/2026	4.18	13,400	4.29	4.29	4.10	0	0	0
22/05/2026	4.11	29,200	4.15	4.50	4.01	0	0	0
21/05/2026	4.22	53,300	4.20	4.22	4.02	0	0	0
20/05/2026	4.20	38,400	4.29	4.29	4.20	0	0	0
19/05/2026	4.30	25,600	4.21	4.33	4.20	0	0	0
18/05/2026	4.20	47,500	4.26	4.32	4.16	0	0	0
15/05/2026	4.30	15,600	4.35	4.35	4.30	0	0	0
14/05/2026	4.30	40,600	4.22	4.31	4.22	0	0	0
13/05/2026	4.31	57,500	4.20	4.32	4.19	0	0	0
12/05/2026	4.30	31,100	4.26	4.35	4.26	0	0	0
11/05/2026	4.30	152,200	4.40	4.47	4.28	0	0	0
08/05/2026	4.40	31,700	4.40	4.57	4.26	0	0	0
07/05/2026	4.40	229,800	4.50	4.56	4.19	0	0	0
06/05/2026	4.50	60,400	4.40	4.52	4.40	0	0	0
05/05/2026	4.40	209,200	4.58	4.60	4.26	0	0	0
04/05/2026	4.58	65,200	4.59	4.64	4.53	0	0	0
29/04/2026	4.58	41,100	4.60	4.60	4.50	0	0	0
28/04/2026	4.45	229,600	4.76	4.76	4.43	0	0	0
24/04/2026	4.76	63,700	5	5	4.72	0	0	0
23/04/2026	5	36,700	5.10	5.10	4.90	0	0	0
22/04/2026	5	369,000	4.58	5	4.55	0	0	0
21/04/2026	4.89	18,100	4.83	4.92	4.65	0	0	0
20/04/2026	4.83	143,500	4.53	4.84	4.53	0	0	0
17/04/2026	4.53	46,100	4.59	4.66	4.52	0	0	0
16/04/2026	4.52	144,700	4.70	4.70	4.38	0	0	0
15/04/2026	4.70	107,500	4.77	4.77	4.69	0	0	0
14/04/2026	4.76	260,500	4.78	4.94	4.45	0	0	0
13/04/2026	4.78	92,600	4.68	4.90	4.68	0	0	0
10/04/2026	4.90	140,700	5.01	5.01	4.47	0	0	0
09/04/2026	4.80	113,000	5.18	5.30	4.78	0	0	0
08/04/2026	5.13	42,900	5.30	5.33	5.13	0	0	0
07/04/2026	5.30	11,800	5.05	5.30	5.05	0	0	0
06/04/2026	5.24	3,700	5.24	5.24	5.24	0	0	0
03/04/2026	5.24	8,600	5.29	5.29	5.24	0	0	0
02/04/2026	5.24	11,800	5.22	5.29	5.22	0	0	0
01/04/2026	5.21	34,200	5.27	5.27	5.21	0	0	0
31/03/2026	5.27	2,500	5.29	5.29	5.20	0	0	0
30/03/2026	5.25	25,600	5.20	5.25	5.02	0	0	0
27/03/2026	5.20	137,700	5.18	5.20	5.15	0	0	0
26/03/2026	5.18	22,100	5.20	5.20	5.15	0	0	0
25/03/2026	5.16	70,100	5.15	5.36	5.13	0	0	0
24/03/2026	5.15	20,600	5.30	5.48	5.04	0	0	0
23/03/2026	5.19	25,100	5.34	5.34	5.01	0	0	0
20/03/2026	5.29	35,300	5.18	5.29	5.11	0	0	0
19/03/2026	5.18	12,100	5.39	5.39	5.18	0	0	0
18/03/2026	5.41	37,700	5.31	5.41	5.20	0	0	0
17/03/2026	5.45	22,800	5.50	5.50	5.30	0	0	0
16/03/2026	5.50	40,000	5.30	5.50	5.28	0	0	0
13/03/2026	5.28	85,200	5.20	5.35	4.91	0	0	0
12/03/2026	5.27	21,800	5.30	5.31	5.20	0	0	0
11/03/2026	5.27	16,000	5.28	5.28	5.07	0	0	0
10/03/2026	5.20	91,600	5.08	5.39	5.08	0	0	0
09/03/2026	5.08	85,500	5.46	5.46	5.08	0	0	0
06/03/2026	5.46	18,900	5.27	5.47	5.27	0	0	0
05/03/2026	5.63	58,500	5.01	5.63	5.01	0	0	0
04/03/2026	5.27	129,000	5.40	5.40	5.15	0	0	0
03/03/2026	5.40	162,900	5.42	5.43	5.23	0	0	0
02/03/2026	5.43	53,300	5.09	5.43	5.09	0	0	0
27/02/2026	5.44	39,900	5.44	5.47	5.33	0	0	0
26/02/2026	5.44	62,000	5.40	5.50	5.40	0	0	0
25/02/2026	5.41	45,900	5.49	5.50	5.41	0	0	0
24/02/2026	5.50	56,600	5.26	5.50	5.26	0	0	0
23/02/2026	5.50	110,800	5.32	5.50	5.32	0	0	0
13/02/2026	5.33	31,300	5.20	5.35	5.20	0	0	0
12/02/2026	5.29	17,700	5.31	5.31	5.20	0	0	0
11/02/2026	5.33	45,500	5.35	5.40	5.10	0	0	0
10/02/2026	5.35	20,600	5.16	5.35	5.15	0	0	0
09/02/2026	5.37	33,800	5.40	5.40	5.23	0	0	0
06/02/2026	5.39	71,200	5.42	5.45	5.15	0	0	0
05/02/2026	5.40	145,300	5.36	5.41	5.13	0	0	0
04/02/2026	5.51	27,300	5.54	5.54	5.38	0	0	0
03/02/2026	5.54	22,800	5.50	5.54	5.48	0	0	0
02/02/2026	5.50	43,900	5.26	5.60	5.23	0	0	0
30/01/2026	5.60	19,700	5.55	5.60	5.34	0	0	0
29/01/2026	5.55	19,800	5.55	5.55	5.48	0	0	0
28/01/2026	5.55	33,400	5.60	5.60	5.40	0	0	0
27/01/2026	5.59	23,200	5.50	5.59	5.42	0	0	0
26/01/2026	5.55	14,600	5.61	5.61	5.51	0	0	0
23/01/2026	5.62	26,200	5.64	5.64	5.60	0	0	0
22/01/2026	5.62	48,900	5.69	5.69	5.60	0	0	0
21/01/2026	5.61	78,200	5.50	5.68	5.50	0	0	0
20/01/2026	5.68	49,600	5.62	5.70	5.40	0	0	0
19/01/2026	5.62	58,300	5.61	5.63	5.58	0	0	0
16/01/2026	5.62	41,200	5.57	5.65	5.53	0	0	0
15/01/2026	5.64	66,700	5.75	5.75	5.52	0	0	0
14/01/2026	5.60	236,400	5.52	5.72	5.40	0	0	0
13/01/2026	5.68	106,300	5.75	5.75	5.59	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.81	-18.79%	4,228,900	2,900	0	3.39 4.63 3.39
2 tháng (2026-08-10)	-0.73	-17.26%	4,912,000	2,900	0	3.39 4.63 3.39
3 tháng (2026-07-10)	-0.60	-14.63%	6,311,600	2,900	0	3.39 4.63 3.39
6 tháng (2026-04-13)	-1.28	-26.78%	10,353,500	2,900	0	3.39 5 3.39
12 tháng (2025-10-13)	-2.34	-40.07%	29,964,100	2,900	0	3.39 8.33 3.39
24 tháng (2024-10-18)	-1.03	-22.74%	44,638,600	2,900	0	3.39 8.33 3.39
36 tháng (2023-10-24)	-0.61	-14.84%	62,462,900	2,900	0	3.39 8.33 3.39
60 tháng (2021-11-03)	-9.35	-72.76%	246,997,100	2,900	0	3.39 18.60 3.39

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

THỐNG KÊ GIAO DỊCH