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)
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
07/01/2022
15.30
 899,200 15.55 15.55 15.21 0 0 0
06/01/2022
15.55
 783,800 15.47 15.81 15.38 3,000 0 0.1
05/01/2022
15.47
 974,900 15.25 15.90 15.08 16,200 16,200 0.0
04/01/2022
15.25
 745,300 15.34 15.47 15.25 0 2,900 -0.1
31/12/2021
15.34
 512,100 15.60 15.90 15.34 20,400 20,600 -0.0
30/12/2021
15.60
 653,600 15.38 15.73 15.25 20,900 0 0.4
29/12/2021
15.38
 461,500 15.38 15.64 15.30 0 13,700 -0.2
28/12/2021
15.38
 760,200 15.47 15.90 15.30 24,000 2,300 0.4
27/12/2021
15.47
 467,400 15.55 15.64 15.30 0 20,400 -0.4
24/12/2021
15.55
 790,400 15.77 15.90 15.47 0 7,000 0
23/12/2021
15.77
 1,060,400 15.77 16.16 15.34 20,900 7,200 0.3
22/12/2021
15.77
 1,049,000 15.12 15.98 15.00 49,200 0 0.9
21/12/2021
15.12
 1,304,900 15.25 15.55 14.69 0 14,900 -0.3
20/12/2021
15.25
 829,800 15.81 15.90 15.21 2,500 38,500 -0.6
17/12/2021
15.81
 559,800 15.98 16.24 15.64 100 10,000 -0.2
16/12/2021
15.98
 836,500 15.68 16.16 15.64 32,300 0 0.6
15/12/2021
15.68
 1,300,700 15.47 16.11 15.47 10,200 4,800 0.1
14/12/2021
15.47
 767,600 15.81 15.90 15.38 8,700 11,200 -0.0
13/12/2021
15.81
 1,188,900 15.17 15.85 15.30 59,700 0 1.1
10/12/2021
15.17
 441,100 15.17 15.43 14.95 16,500 0 0.3
09/12/2021
15.17
 558,700 15.00 15.38 14.87 0 2,500 -0.0
08/12/2021
15.00
 649,700 15.17 15.30 14.87 800 7,700 -0.1
07/12/2021
15.17
 768,000 14.87 15.38 14.87 31,600 23,800 0.1
06/12/2021
14.87
 1,069,300 15.21 15.73 14.82 4,400 19,700 -0.3
03/12/2021
15.21
 1,205,000 15.98 16.24 15.21 15,000 55,000 -0.7
02/12/2021
15.98
 2,321,800 14.95 15.98 14.82 16,800 53,500 -0.6
01/12/2021
14.95
 545,900 14.74 15.00 14.61 1,800 15,100 -0.2
30/11/2021
14.74
 1,334,400 14.61 15.21 14.61 23,900 9,000 0.3
29/11/2021
14.61
 703,800 14.52 14.61 14.09 29,900 62,500 -0.5
26/11/2021
14.52
 975,600 14.74 15.30 14.35 23,700 7,400 0.3
25/11/2021
14.74
 811,400 14.87 15.04 14.57 3,300 0 0.1
24/11/2021
14.87
 924,300 14.95 15.34 14.87 1,300 14,100 -0.2
23/11/2021
14.95
 1,192,800 14.35 15.00 14.27 76,500 3,500 1.3
22/11/2021
14.35
 1,809,700 15.04 15.30 14.18 42,100 700 0.7
19/11/2021
15.04
 3,461,400 15.77 16.63 14.69 62,600 90,700 -0.5
18/11/2021
15.77
 906,500 14.74 15.77 15.77 0 0 0
17/11/2021
14.74
 1,949,600 13.79 14.74 13.75 17,100 4,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |