Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	6.08	178,000	6.05	6.28	6.01	0	0	0
30/04/2026	4.01	513,400	4.31	4.46	4.01	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
27/04/2026	4.01	513,400	4.31	4.46	4.01	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
20/02/2026	4.01	513,400	4.31	4.46	4.01	0	0	0
19/02/2026	4.01	513,400	4.31	4.46	4.01	0	0	0
18/02/2026	4.01	513,400	4.31	4.46	4.01	0	0	0
17/02/2026	4.01	513,400	4.31	4.46	4.01	0	0	0
16/02/2026	4.01	513,400	4.31	4.46	4.01	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
12/01/2026	5.68	73,700	5.75	5.97	5.50	0	0	0
09/01/2026	5.60	258,700	5.92	5.96	5.55	0	0	0
08/01/2026	5.88	237,300	6.13	6.13	5.81	0	0	0
07/01/2026	6.04	80,400	6.21	6.21	5.96	0	0	0
06/01/2026	6	167,100	6.10	6.15	5.98	0	0	0
05/01/2026	6.08	178,000	6.05	6.28	6.01	0	0	0
02/01/2026	5.60	19,700	5.55	5.60	5.34	0	0	0
01/01/2026	6.05	161,400	6.18	6.18	6.05	0	0	0
31/12/2025	6.05	161,400	6.18	6.18	6.05	0	0	0
30/12/2025	6.18	207,500	6.24	6.24	6.05	0	0	0
29/12/2025	6.17	82,000	6.33	6.33	6.08	0	0	0
26/12/2025	6	318,400	6.12	6.15	6	0	0	0
25/12/2025	6.13	146,800	6.10	6.18	6.10	0	0	0
24/12/2025	6.10	131,400	6.12	6.27	6.05	0	0	0
23/12/2025	6.15	124,600	6.16	6.39	6.11	0	0	0
22/12/2025	6.16	171,200	6.24	6.28	6.16	0	0	0
19/12/2025	6.24	171,300	6.58	6.58	6.23	0	0	0
18/12/2025	6.52	219,500	6.42	6.73	6.42	0	0	0
17/12/2025	6.42	88,200	6.35	6.46	6.20	0	0	0
16/12/2025	6.35	123,600	6.30	6.35	6.05	0	0	0
15/12/2025	6.30	408,600	6.35	6.78	6.06	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 (2026-08-19)	-0.53	-12.38%	4,581,400	-2,300	0	3.75 5.60 3.80
2 tháng (2026-07-20)	-0.45	-10.71%	5,638,000	-2,300	0	3.75 5.60 3.80
3 tháng (2026-06-22)	-0.41	-9.86%	7,024,300	-2,300	0	3.75 5.60 3.80
6 tháng (2026-03-23)	-1.44	-27.75%	12,122,100	-2,300	0	3.75 6.08 3.80
12 tháng (2025-09-23)	-1.79	-32.31%	34,659,100	-2,300	0	3.75 8.33 3.80
24 tháng (2024-09-30)	-1.05	-21.88%	52,183,100	-2,300	0	3.75 8.33 3.80
36 tháng (2023-10-04)	-0.77	-17.04%	74,325,500	-2,300	0	3.75 8.33 3.80
60 tháng (2021-10-14)	-8.58	-69.59%	276,461,800	-606,990	-5.6	3.44 18.60 3.80

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

THỐNG KÊ GIAO DỊCH