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)
08/06/2022
10.10
 247,300 9.74 10.15 9.95 22,200 0 0.2
07/06/2022
9.74
 561,900 9.95 10 9.52 1,800 68,400 -0.6
06/06/2022
9.95
 310,300 10.10 10.20 9.95 6,300 7,200 -0.0
03/06/2022
10.10
 392,700 10.15 10.15 9.95 6,400 105,400 -1.0
02/06/2022
10.15
 418,800 10.40 10.45 10.10 0 48,100 -0.5
01/06/2022
10.40
 217,600 10.45 10.50 10.25 12,600 0 0.1
31/05/2022
10.45
 419,300 10.60 10.60 9.98 8,600 2,500 0.1
30/05/2022
10.60
 418,200 10.70 10.95 10.50 500 9,500 -0.1
27/05/2022
10.70
 351,100 10.60 10.70 10.40 0 3,000 -0.0
26/05/2022
10.60
 328,900 10.40 10.75 10.35 1,900 4,900 -0.0
25/05/2022
10.40
 387,200 9.99 10.45 9.85 20,300 300 0.2
24/05/2022
9.99
 312,900 10 10.20 9.70 5,200 17,500 -0.1
23/05/2022
10
 229,100 10.20 10.25 9.90 4,100 14,800 -0.1
20/05/2022
10.20
 397,600 10.30 10.35 10 600 15,200 -0.1
19/05/2022
10.30
 249,600 10.35 10.40 10 8,100 3,600 0.0
18/05/2022
10.35
 306,600 10.20 10.55 10.20 28,500 5,000 0.2
17/05/2022
10.20
 448,700 9.56 10.20 9.40 26,700 1,900 0.3
16/05/2022
9.56
 421,900 9.39 10 9.47 21,000 4,800 0.2
13/05/2022
9.39
 553,200 10 10.05 9.30 18,600 21,300 -0.0
12/05/2022
10
 401,600 10.75 10.75 10 1,500 16,300 -0.2
11/05/2022
10.75
 478,300 10.10 10.80 10.10 16,600 1,100 0.2
10/05/2022
10.10
 463,100 10.55 10.55 9.85 45,300 23,300 0.2
09/05/2022
10.55
 693,900 11.30 11.60 10.55 69,500 44,600 0.3
06/05/2022
11.30
 453,300 11.50 11.70 11 67,000 5,400 0.7
05/05/2022
11.50
 1,517,700 12.35 12.50 11.50 3,100 22,400 -0.2
04/05/2022
12.35
 1,072,800 13.25 13.25 12.35 87,300 48,300 0.5
29/04/2022
13.25
 470,100 12.75 13.30 12.55 20,600 4,700 0.2
28/04/2022
12.75
 388,000 12.70 13 12.70 0 16,500 -0.2
27/04/2022
12.70
 375,800 12.45 12.70 12.30 8,200 34,700 -0.3
26/04/2022
12.45
 782,900 12.25 12.45 11.40 43,500 1,600 0.5
25/04/2022
12.25
 541,700 13.15 13.50 12.25 0 44,900 -0.6
22/04/2022
13.15
 627,100 12.30 13.15 12.30 46,800 11,400 0.5
21/04/2022
12.30
 739,700 13.20 13.20 12.30 25,000 1,000 0.3
20/04/2022
13.20
 502,400 13.95 13.95 13.20 41,200 800 0.5
19/04/2022
13.95
 924,200 14.95 15 13.95 27,400 3,700 0.3
18/04/2022
14.95
 804,900 16.05 16.05 14.95 29,700 20,700 0.1
15/04/2022
16.05
 414,500 16.15 16.20 15.65 2,000 3,900 0
14/04/2022
16.15
 313,000 16.25 16.45 16.05 200 15,600 -0.3
13/04/2022
16.25
 495,700 16 16.40 15.35 17,300 20,100 -0.0
12/04/2022
16
 345,400 16.20 17.10 16 10,300 48,100 -0.6
08/04/2022
16.20
 432,400 15.95 16.30 15.75 3,100 6,000 -0.0
07/04/2022
15.95
 1,604,300 17.15 17.45 15.95 0 616,100 -10.2
06/04/2022
17.15
 677,700 17.45 17.45 17.05 900 0 0.0
05/04/2022
17.45
 443,500 17.30 17.70 17.20 17,800 0 0.3
04/04/2022
17.30
 713,600 17.85 18 17 8,000 0 0.1
01/04/2022
17.85
 792,500 17.80 17.85 17.10 14,800 18,400 -0.1
31/03/2022
17.80
 654,400 18.20 18.50 17.50 9,000 14,500 -0.1
30/03/2022
18.20
 885,000 18.60 18.75 17.80 17,600 15,400 0.0
29/03/2022
18.60
 1,459,500 17.40 18.60 17.40 132,800 3,700 2.3
28/03/2022
17.40
 897,400 17.90 17.90 17.10 18,600 1,000 0.3
25/03/2022
17.90
 887,700 17.65 18.50 17.75 13,300 12,200 0.0
24/03/2022
17.65
 955,000 17.10 17.90 17 31,100 7,800 0.4
23/03/2022
17.10
 519,800 17.30 17.50 17.10 18,900 0 0.3
22/03/2022
17.30
 773,300 17.55 17.60 17.10 55,300 1,000 0.9
21/03/2022
17.55
 1,060,700 16.85 17.80 17 198,200 15,400 3.2
18/03/2022
16.85
 882,300 17.10 17.90 16.85 21,300 24,000 -0.0
17/03/2022
17.10
 1,664,600 16 17.10 16 369,900 0 6.1
16/03/2022
16
 429,600 15.60 16.20 15.60 42,800 500 0.7
15/03/2022
15.60
 556,100 15.50 15.90 15.30 16,500 16,600 -0.0
14/03/2022
15.50
 1,076,200 16.20 16.30 15.50 9,100 13,900 -0.1
11/03/2022
16.20
 1,161,600 16.75 17.05 16.20 44,300 26,300 0.3
10/03/2022
16.75
 730,200 16.80 17.35 16.70 0 27,800 -0.5
09/03/2022
16.80
 946,700 16.80 17.30 16.50 8,600 6,500 0.0
08/03/2022
16.80
 1,842,800 16.55 17.20 16.20 47,100 0 0.8
07/03/2022
16.55
 971,700 16.65 17.20 16.20 3,100 9,400 -0.1
04/03/2022
16.65
 804,400 16.70 17.50 16.50 17,900 1,100 0.3
03/03/2022
16.70
 1,595,700 15.70 16.75 15.60 54,300 2,300 0.8
02/03/2022
15.70
 1,049,100 15.95 16.15 15.45 9,500 13,100 -0.1
01/03/2022
15.95
 1,874,800 15 16.05 15.10 30,900 0 0.5
28/02/2022
15
 596,000 14.95 15.30 14.65 15,200 0 0.2
25/02/2022
14.95
 896,000 14.60 15.35 14.50 15,700 0 0.2
24/02/2022
14.60
 678,600 15.10 15.20 14.10 0 9,700 -0.1
23/02/2022
15.10
 587,300 15.15 15.40 14.85 2,700 7,900 -0.1
22/02/2022
15.15
 1,583,700 14.20 15.15 14 21,100 0 0.3
21/02/2022
14.20
 501,400 13.95 14.25 13.95 11,000 0 0.2
18/02/2022
13.95
 537,800 14.15 14.20 13.95 2,400 0 0.0
17/02/2022
14.15
 322,200 14.15 14.35 14.10 6,000 0 0.1
16/02/2022
14.15
 418,400 13.95 14.30 13.90 12,500 0 0.2
15/02/2022
13.95
 328,000 14 14 13.80 0 2,600 -0.0
14/02/2022
14
 396,000 14.30 14.30 14 6,700 0 0.1
11/02/2022
14.30
 169,200 14.30 14.45 14.05 100 0 0.0
10/02/2022
14.30
 398,300 14 14.45 14 10,700 0 0.2
09/02/2022
14
 482,400 14.10 14.20 13.90 5,200 0 0.1
08/02/2022
14.10
 250,500 13.95 14.30 13.85 3,200 0 0.0
07/02/2022
13.95
 385,200 13.95 14.50 13.75 2,400 500 0.0
28/01/2022
13.95
 246,800 13.30 14 13.15 3,100 2,100 0.0
27/01/2022
13.30
 115,900 13.60 13.65 13.10 100 2,500 -0.0
26/01/2022
13.60
 312,200 13.50 14 13.30 0 24,900 -0.3
25/01/2022
13.50
 225,200 13.85 13.85 13.35 2,000 22,700 -0.3
24/01/2022
13.85
 206,500 14.70 14.80 13.85 1,600 34,100 -0.5
21/01/2022
14.70
 280,100 14.50 14.80 14.30 0 32,100 -0.5
20/01/2022
14.50
 212,400 14.20 14.50 13.85 1,700 23,100 -0.3
19/01/2022
14.20
 209,400 14.50 14.80 13.90 0 28,900 -0.4
18/01/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
18/01/2022
14.50
 463,100 14.87 14.95 14 1,400 41,400 -0.6
17/01/2022
14.87
 604,200 14.61 15.30 14.74 12,100 43,600 -0.6
14/01/2022
14.61
 564,400 14.18 14.78 13.75 10,200 16,800 -0.1
13/01/2022
14.18
 582,900 14.78 14.87 14.18 39,000 47,500 -0.1
12/01/2022
14.78
 774,400 14.87 14.95 14.14 51,400 58,200 -0.1
11/01/2022
14.87
 720,700 14.95 15.25 14.74 4,800 37,900 -0.6
10/01/2022
14.95
 1,124,400 15.30 15.64 14.95 0 42,200 -0.7

Chính sách bảo mật | Điều khoản sử dụng |