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

4.26
0.08
(1.91%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-0.13 -3.02% 801,900 7,800 0
4.11
4.31
4.26
2 tháng
(2026-04-13) 		-0.60 -12.55% 3,134,600 8,100 0
4.11
5
4.26
3 tháng
(2026-03-16) 		-1.32 -24% 3,952,900 1,900 0.0
4.11
5.50
4.26
6 tháng
(2025-12-15) 		-2.12 -33.65% 9,622,400 -25,600 -0.1
4.11
6.52
4.26
12 tháng
(2025-06-17) 		-0.03 -0.71% 31,898,100 24,500 -0.2
4.10
8.33
4.26
24 tháng
(2024-06-24) 		-1.02 -19.62% 39,627,200 14,788 -0.3
3.82
8.33
4.26
36 tháng
(2023-06-28) 		-1.37 -24.68% 72,800,400 -57,712 -0.6
3.75
8.33
4.26
60 tháng
(2021-07-08) 		-3.81 -47.70% 319,402,100 -1,007,462 -5.6
3.44
18.60
4.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
5.10
 156,000 5.05 5.22 5.02 3,300 4,300 -0.0
27/10/2022
5.05
 145,300 4.97 5.10 4.68 200 3,700 -0.0
26/10/2022
4.97
 50,400 5.01 5.10 4.80 1,000 4,100 -0.0
25/10/2022
5.01
 80,400 5 5.35 4.71 0 5,700 -0.0
24/10/2022
5
 379,200 5.37 5.37 5 0 3,900 -0.0
21/10/2022
5.37
 415,800 5.77 5.77 5.37 300 10,300 -0.1
20/10/2022
5.77
 74,200 5.90 5.90 5.70 1,900 10,200 -0.0
19/10/2022
5.90
 201,000 5.99 6 5.90 1,500 300 0.0
18/10/2022
5.99
 649,700 5.99 6.15 5.96 3,700 1,400 0.0
17/10/2022
5.99
 117,400 6.08 6.08 5.86 1,900 5,700 -0.0
14/10/2022
6.08
 157,900 5.72 6.11 5.80 8,500 100 0.1
13/10/2022
5.72
 95,100 5.72 5.73 5.60 5,500 2,700 0.0
12/10/2022
5.72
 228,100 5.51 5.75 5.30 3,500 1,600 0.0
11/10/2022
5.51
 192,800 5.85 6.01 5.51 700 3,700 -0.0
10/10/2022
5.85
 103,600 5.70 6 5.40 8,400 0 0.0
07/10/2022
5.70
 284,100 6.01 6.43 5.60 12,300 1,700 0.1
06/10/2022
6.01
 103,700 6.45 6.49 6 1,600 7,100 -0.0
05/10/2022
6.45
 295,100 6.36 6.49 6.30 3,800 1,500 0.0
04/10/2022
6.36
 127,200 6.28 6.50 6.12 4,700 600 0.0
03/10/2022
6.28
 329,900 6.75 6.75 6.28 4,400 900 0.0
30/09/2022
6.75
 194,700 6.92 6.92 6.52 5,400 4,300 0.0
29/09/2022
6.92
 259,400 7.19 7.32 6.92 0 10,200 -0.1
28/09/2022
7.19
 122,400 7.27 7.27 7.16 0 10,000 -0.1
27/09/2022
7.27
 75,800 7.30 7.40 7.12 0 8,700 -0.1
26/09/2022
7.30
 185,800 7.77 7.77 7.24 0 8,500 -0.1
23/09/2022
7.77
 91,700 7.74 7.80 7.65 500 200 0.0
22/09/2022
7.74
 56,700 7.58 7.76 7.50 4,200 300 0.0
21/09/2022
7.58
 173,500 7.51 7.60 7.40 3,400 600 0.0
20/09/2022
7.51
 215,200 7.50 7.70 7.40 500 8,500 -0.1
19/09/2022
7.50
 259,700 7.90 8.09 7.50 0 12,200 -0.1
16/09/2022
7.90
 79,800 8.10 8.25 7.90 0 7,600 -0.1
15/09/2022
8.10
 196,500 8 8.10 7.95 0 1,300 -0.0
14/09/2022
8
 74,100 8 8 7.79 0 600 -0.0
13/09/2022
8
 103,800 8.10 8.20 7.80 0 3,500 -0.0
12/09/2022
8.10
 43,500 8.09 8.40 8.08 400 300 -0.0
09/09/2022
8.09
 211,300 8.01 8.56 7.85 1,000 6,800 -0.0
08/09/2022
8.01
 214,400 8.30 8.60 7.72 0 3,200 -0.0
07/09/2022
8.30
 160,700 8.37 8.56 8.30 0 9,900 -0.1
06/09/2022
8.37
 143,800 8.56 8.80 8.30 0 6,400 -0.1
05/09/2022
8.56
 101,800 8.65 8.65 8.50 200 900 -0.0
31/08/2022
8.65
 79,200 8.60 8.67 8.53 900 4,400 -0.0
30/08/2022
8.60
 177,400 8.60 8.74 8.57 200 4,700 -0.0
29/08/2022
8.60
 234,800 8.90 8.90 8.40 800 8,200 -0.1
26/08/2022
8.90
 128,300 8.96 9.04 8.82 0 8,800 -0.1
25/08/2022
8.96
 129,500 9.03 9.10 8.96 200 700 -0.0
24/08/2022
9.03
 206,100 8.79 9.20 8.94 0 900 -0.0
23/08/2022
8.79
 140,100 8.80 9 8.62 0 1,300 -0.0
22/08/2022
8.80
 274,200 9 9.15 8.60 0 12,900 -0.1
19/08/2022
9
 142,100 9.15 9.29 9 0 13,800 -0.1
18/08/2022
9.15
 145,100 9.19 9.19 9.06 6,300 6,600 -0.0
17/08/2022
9.19
 151,400 9.21 9.31 9.12 0 8,900 -0.1
16/08/2022
9.21
 127,200 9.30 9.33 9.15 300 1,100 -0.0
15/08/2022
9.30
 204,800 9.12 9.40 9.05 18,300 3,200 0.1
12/08/2022
9.12
 173,900 9.15 9.15 9 0 3,400 -0.0
11/08/2022
9.15
 257,200 9.18 9.30 9.02 1,800 8,200 -0.1
10/08/2022
9.18
 255,200 9.20 9.20 9.05 0 2,700 -0.0
09/08/2022
9.20
 267,700 9.12 9.30 9.13 300 3,200 -0.0
08/08/2022
9.12
 394,900 8.80 9.25 8.70 0 2,700 -0.0
05/08/2022
8.80
 141,100 8.80 8.85 8.70 800 900 -0.0
04/08/2022
8.80
 275,000 8.70 8.95 8.75 100 4,600 -0.0
03/08/2022
8.70
 228,000 8.50 8.77 8.49 100 2,900 -0.0
02/08/2022
8.50
 292,600 8.29 8.85 8.25 5,000 1,000 0.0
01/08/2022
8.29
 190,300 8.23 8.34 8.10 0 200 -0.0
29/07/2022
8.23
 124,300 8.24 8.30 8.15 5,000 500 0.0
28/07/2022
8.24
 152,600 8.11 8.29 8.09 300 600 -0.0
27/07/2022
8.11
 153,200 8.20 8.30 8.01 0 11,700 -0.1
26/07/2022
8.20
 102,700 8.32 8.38 8.05 0 8,200 -0.1
25/07/2022
8.32
 151,800 8.37 8.45 8.25 0 11,400 -0.1
22/07/2022
8.37
 380,500 8.07 8.59 8.09 17,100 7,100 0.0
21/07/2022
8.07
 107,000 8.18 8.24 7.80 10,600 6,600 0.0
20/07/2022
8.18
 175,900 7.94 8.22 8 2,000 0 0.0
19/07/2022
7.94
 206,700 8.09 8.14 7.91 0 7,800 -0.1
18/07/2022
8.09
 125,100 8.17 8.38 8.08 500 6,600 -0.0
15/07/2022
8.17
 187,900 8.07 8.27 8.07 0 15,100 -0.1
14/07/2022
8.07
 124,800 8.05 8.10 7.80 0 4,000 -0.0
13/07/2022
8.05
 545,200 7.71 8.22 7.80 6,700 14,200 -0.1
12/07/2022
7.71
 260,100 7.21 7.71 6.93 0 400 -0.0
11/07/2022
7.21
 116,800 7.25 7.49 7.16 9,100 1,400 0.1
08/07/2022
7.25
 104,700 7.04 7.29 7.08 16,600 1,100 0.1
07/07/2022
7.04
 140,200 7 7.11 7 0 800 -0.0
06/07/2022
7
 175,600 7.03 7.10 7 200 10,100 -0.1
05/07/2022
7.03
 199,300 7.33 7.33 7.03 0 18,100 -0.1
04/07/2022
7.33
 85,600 7.37 7.52 7.30 0 4,800 -0.0
01/07/2022
7.37
 365,600 7.35 7.39 6.90 0 16,500 -0.1
30/06/2022
7.35
 307,900 7.44 7.57 7.35 0 8,400 -0.1
29/06/2022
7.44
 188,600 7.40 7.50 7.36 0 1,900 -0.0
28/06/2022
7.40
 400,600 7.34 7.66 7.10 1,400 500 0.0
27/06/2022
7.34
 145,900 7.34 7.42 7.32 0 2,500 -0.0
24/06/2022
7.34
 143,700 7.36 7.70 7.31 0 18,800 -0.1
23/06/2022
7.36
 198,000 6.95 7.42 6.90 17,100 7,100 0.1
22/06/2022
6.95
 383,400 6.70 7 6.32 36,300 0 0.3
21/06/2022
6.70
 467,400 7.16 7.16 6.66 30,300 2,000 0.2
20/06/2022
7.16
 346,500 7.68 7.80 7.16 17,200 3,200 0.1
17/06/2022
7.68
 641,900 8.25 8.25 7.68 7,000 9,400 -0.0
16/06/2022
8.25
 226,300 8.23 8.40 8 7,800 8,200 -0.0
15/06/2022
8.23
 661,700 8.84 9.10 8.23 5,700 22,700 -0.1
14/06/2022
8.84
 468,500 9.20 9.20 8.60 0 12,100 -0.1
13/06/2022
9.20
 435,500 9.89 9.89 9.20 1,200 31,000 -0.3
10/06/2022
9.89
 238,700 10.10 10.10 9.84 0 11,700 -0.1
09/06/2022
10.10
 255,700 10.10 10.20 9.70 2,600 900 0.0

Chính sách bảo mật | Điều khoản sử dụng |