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

4.01
-0.30
(-6.96%)
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
(2026-08-17) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
4.79
 124,900 4.87 4.87 4.53 0 0 0.0
01/02/2023
4.87
 533,700 4.88 5.16 4.87 0 0 0.0
31/01/2023
4.88
 285,700 4.79 4.88 4.70 2,300 0 0.0
30/01/2023
4.79
 713,900 4.48 4.79 4.52 600 0 0.0
27/01/2023
4.48
 90,000 4.32 4.51 4.32 0 0 0.0
19/01/2023
4.32
 59,700 4.25 4.32 4.20 0 0 0.0
18/01/2023
4.25
 63,600 4.23 4.38 4.17 500 0 0.0
17/01/2023
4.23
 77,700 4.20 4.28 4.12 0 0 0
16/01/2023
4.20
 84,100 4.10 4.20 4.10 0 0 0
13/01/2023
4.10
 25,700 4.16 4.21 4.10 0 0 0
12/01/2023
4.16
 23,200 4.15 4.26 4.12 0 0 0
11/01/2023
4.15
 45,400 4.17 4.18 4.07 0 0 0
10/01/2023
4.17
 28,600 4.11 4.17 4.02 0 0 0
09/01/2023
4.11
 61,300 4.18 4.40 4.11 0 0 0
06/01/2023
4.18
 140,600 4.20 4.30 4.10 0 0 0
05/01/2023
4.20
 99,200 4.16 4.22 4.14 0 0 0
04/01/2023
4.16
 135,000 4.22 4.25 4.16 0 0 0
03/01/2023
4.22
 104,500 4.10 4.22 4 0 0 0
30/12/2022
4.10
 108,300 4.04 4.10 3.99 0 0 0
29/12/2022
4.04
 21,000 4.15 4.30 4.04 0 0 0
28/12/2022
4.15
 55,300 4.11 4.20 4 0 0 0
27/12/2022
4.11
 49,600 4 4.13 3.76 0 0 0
26/12/2022
4
 40,200 4.08 4.08 3.95 10 0 0
23/12/2022
4.08
 68,900 4.01 4.15 3.99 0 0 0.0
22/12/2022
4.01
 69,500 4.01 4.08 3.95 0 0 0.0
21/12/2022
4.01
 102,800 4.10 4.16 3.84 1,000 0 0.0
20/12/2022
4.10
 132,000 4.30 4.30 4 0 0 -0.0
19/12/2022
4.30
 136,400 4.32 4.44 4.20 0 0 -0.0
16/12/2022
4.32
 182,000 4.38 4.39 4.08 0 0 -0.0
15/12/2022
4.38
 52,000 4.30 4.43 4.30 0 0 -0.0
14/12/2022
4.30
 94,200 4.29 4.45 4.29 0 2,000 -0.0
13/12/2022
4.29
 50,700 4.26 4.48 4.25 1,000 0 0.0
12/12/2022
4.26
 218,900 4.38 4.59 4.26 2,000 0 0.0
09/12/2022
4.38
 95,800 4.29 4.38 4.03 0 0 -0.0
08/12/2022
4.29
 187,200 4.26 4.49 4.20 0 1,700 -0.0
07/12/2022
4.26
 139,500 4.56 4.56 4.26 500 1,400 -0.0
06/12/2022
4.56
 339,700 4.89 4.89 4.55 0 6,300 -0.0
05/12/2022
4.89
 182,400 4.90 5.08 4.80 0 14,500 -0.1
02/12/2022
4.90
 186,900 4.84 4.90 4.53 0 22,900 -0.1
01/12/2022
4.84
 563,700 4.66 4.98 4.44 0 14,000 -0.1
30/11/2022
4.66
 177,200 4.68 4.72 4.52 0 10,900 -0.1
29/11/2022
4.68
 148,400 4.54 4.74 4.41 0 11,400 -0.1
28/11/2022
4.54
 179,000 4.25 4.54 4.30 0 7,500 -0.0
25/11/2022
4.25
 112,100 4.13 4.25 4.10 15,000 7,100 0.0
24/11/2022
4.13
 149,400 4.16 4.16 3.87 0 6,800 -0.0
23/11/2022
4.16
 82,500 4.37 4.49 4.10 400 4,900 -0.0
22/11/2022
4.37
 229,900 4.18 4.47 4.10 500 5,700 -0.0
21/11/2022
4.18
 178,400 3.91 4.18 3.90 0 4,900 -0.0
18/11/2022
3.91
 83,400 3.89 3.99 3.75 2,500 4,900 -0.0
17/11/2022
3.89
 98,300 3.68 3.92 3.82 0 5,100 -0.0
16/11/2022
3.68
 219,900 3.44 3.68 3.20 2,000 3,000 -0.0
15/11/2022
3.44
 230,800 3.69 3.69 3.44 100 2,200 -0.0
14/11/2022
3.69
 258,600 3.85 3.85 3.59 2,000 2,500 -0.0
11/11/2022
3.85
 73,700 3.94 4.15 3.85 2,000 3,700 -0.0
10/11/2022
3.94
 136,400 4.20 4.40 3.91 0 3,500 -0.0
09/11/2022
4.20
 88,800 4.13 4.22 3.91 1,000 3,600 -0.0
08/11/2022
4.13
 137,000 4.39 4.39 4.10 0 3,800 -0.0
07/11/2022
4.39
 199,300 4.72 4.85 4.39 400 3,400 -0.0
04/11/2022
4.72
 101,800 4.90 4.90 4.70 1,000 3,100 -0.0
03/11/2022
4.90
 24,700 4.97 4.99 4.81 3,000 3,200 -0.0
02/11/2022
4.97
 97,300 4.86 5 4.82 1,000 3,100 -0.0
01/11/2022
4.86
 91,500 4.86 5 4.80 100 3,400 -0.0
31/10/2022
4.86
 74,600 5.10 5.16 4.80 100 3,600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |