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)
16/11/2021
13.79
 1,241,800 14.27 14.44 13.58 2,900 22,600 -0.3
15/11/2021
14.27
 3,116,100 14.31 14.61 14.05 13,600 17,400 -0.1
12/11/2021
14.31
 1,910,600 14.44 14.87 14.27 100 126,900 -2.1
11/11/2021
14.44
 2,306,900 13.92 14.61 13.66 200 175,700 -2.8
10/11/2021
13.92
 2,183,600 13.62 14.35 13.62 5,900 11,300 -0.1
09/11/2021
13.62
 1,476,700 13.41 13.66 13.23 7,500 14,600 -0.1
08/11/2021
13.41
 1,875,700 13.06 13.53 13.06 60,300 0 0.9
05/11/2021
13.06
 829,900 13.06 13.28 13.02 4,700 7,700 -0.0
04/11/2021
13.06
 843,700 12.85 13.41 12.80 5,700 6,000 0
03/11/2021
12.85
 1,521,700 13.66 13.92 12.72 8,800 11,000 -0.0
02/11/2021
13.66
 1,505,200 13.53 14.18 13.23 36,700 0 0.6
01/11/2021
13.53
 1,472,500 13.92 13.92 13.41 1,000 36,200 -0.6
29/10/2021
13.92
 1,085,600 14.18 14.48 13.75 100 30,200 -0.5
28/10/2021
14.18
 1,948,300 13.45 14.35 13.41 0 41,900 -0.7
27/10/2021
13.45
 1,154,200 13.58 13.92 13.36 0 58,300 -0.9
26/10/2021
13.58
 1,406,000 13.02 13.75 12.72 7,400 3,000 0.1
25/10/2021
13.02
 1,218,600 12.76 13.32 12.46 4,100 3,200 0.0
22/10/2021
12.76
 796,700 12.98 12.98 12.63 100 42,900 -0.6
21/10/2021
12.98
 661,900 13.23 13.71 12.98 0 48,600 -0.7
20/10/2021
13.23
 1,938,600 12.37 13.23 12.37 0 11,200 -0.2
19/10/2021
12.37
 438,200 12.37 12.42 12.16 0 100 -0.0
18/10/2021
12.37
 666,300 12.16 12.59 12.12 25,900 0 0.4
15/10/2021
12.16
 828,200 12.33 12.46 12.16 6,500 15,400 -0.1
14/10/2021
12.33
 713,700 12.29 12.46 12.20 25,800 0 0.4
13/10/2021
12.29
 789,500 12.12 12.72 12.12 17,300 0 0.2
12/10/2021
12.12
 835,700 12.37 12.50 12.03 16,800 10,700 0.1
11/10/2021
12.37
 618,000 12.46 12.72 12.29 400 21,600 -0.3
08/10/2021
12.46
 818,100 12.72 13.06 12.25 11,400 16,300 -0.1
07/10/2021
12.72
 585,800 12.89 13.06 12.46 10,200 19,100 -0.1
06/10/2021
12.89
 978,200 12.07 12.89 11.94 118,300 0 1.7
05/10/2021
12.07
 538,800 11.90 12.20 11.86 80,800 12,000 1.0
04/10/2021
11.90
 965,800 12.55 12.89 11.69 200 30,500 -0.4
01/10/2021
12.55
 1,129,500 11.99 12.63 11.86 71,800 0 1.0
30/09/2021
11.99
 698,900 11.77 12.33 11.94 72,100 0 1.0
29/09/2021
11.77
 713,000 11.69 12.25 11.52 11,600 600 0.2
28/09/2021
11.69
 2,315,600 12.25 12.42 11.43 22,200 30,500 -0.1
27/09/2021
12.25
 74,200 13.15 13.15 12.25 0 0 0
24/09/2021
13.15
 417,500 14.14 14.14 13.15 2,600 0 0.0
23/09/2021
14.14
 2,288,500 15.17 16.20 14.14 10,000 12,800 -0.1
22/09/2021
15.17
 407,400 14.18 15.17 15.12 8,500 0 0.2
21/09/2021
14.18
 2,267,000 13.28 14.18 13.32 10,500 7,500 0.1
20/09/2021
13.28
 3,410,100 12.42 13.28 12.42 4,200 26,000 -0.3
17/09/2021
12.42
 694,500 11.64 12.42 12.42 0 0 0
16/09/2021
11.64
 1,162,600 10.91 11.64 10.91 14,300 10,100 0.0
15/09/2021
10.91
 857,700 10.83 11.00 10.61 18,700 4,700 0.2
14/09/2021
10.83
 985,000 11.09 11.17 10.74 6,300 10,900 -0.1
13/09/2021
11.09
 1,164,300 10.91 11.17 10.91 17,200 13,100 0.1
10/09/2021
10.91
 551,300 11.00 11.43 10.78 6,000 15,800 -0.1
09/09/2021
11.00
 871,500 10.66 11.00 10.14 26,300 0 0.3
08/09/2021
10.66
 401,400 10.66 10.96 10.40 1,100 11,400 -0.1
07/09/2021
10.66
 1,084,400 11.34 11.60 10.57 14,000 13,800 0.0
06/09/2021
11.34
 1,524,600 10.61 11.34 10.87 52,400 3,000 0.6
01/09/2021
10.61
 903,900 10.83 10.91 10.57 14,700 60,400 -0.6
31/08/2021
10.83
 1,509,700 10.74 11.17 10.78 31,000 82,600 -0.7
30/08/2021
10.74
 1,050,100 10.36 10.78 10.44 79,900 123,600 -0.5
27/08/2021
10.36
 864,700 9.88 10.48 9.71 42,900 40,000 0.0
26/08/2021
9.88
 1,118,200 10.05 10.40 9.84 18,700 34,700 -0.2
25/08/2021
10.05
 821,200 9.84 10.14 9.62 16,100 6,100 0.1
24/08/2021
9.84
 1,161,700 9.62 10.14 9.62 49,800 0 0.6
23/08/2021
9.62
 1,407,100 9.62 10.01 9.54 105,200 0 1.2
20/08/2021
9.62
 2,070,700 10.27 10.96 9.58 18,400 74,900 -0.7
19/08/2021
10.27
 983,500 9.62 10.27 9.62 23,500 5,100 0.2
18/08/2021
9.62
 1,108,300 9.80 9.93 9.50 32,400 0 0.4
17/08/2021
9.80
 981,900 9.97 9.97 9.62 8,300 1,200 0.1
16/08/2021
9.97
 928,600 9.75 10.31 9.93 100 33,700 -0.4
13/08/2021
9.75
 2,171,900 9.15 9.75 9.19 4,600 7,400 0
12/08/2021
9.15
 1,067,800 8.89 9.28 8.77 21,700 0 0.2
11/08/2021
8.89
 747,800 9.24 9.24 8.85 9,900 2,400 0.1
10/08/2021
9.24
 1,156,400 8.85 9.37 8.94 1,500 41,500 -0.4
09/08/2021
8.85
 1,318,400 8.28 8.85 8.33 15,800 3,100 0.1
06/08/2021
8.28
 611,800 8.23 8.38 8.27 16,800 0 0.2
05/08/2021
8.23
 213,300 8.32 8.34 8.23 3,000 28,800 -0.2
04/08/2021
8.32
 369,900 8.23 8.47 8.22 0 8,300 -0.1
03/08/2021
8.23
 455,400 8.28 8.34 8.22 7,900 0 0.1
02/08/2021
8.28
 266,500 8.34 8.34 8.08 18,200 0 0.2
30/07/2021
8.34
 227,700 8.46 8.46 8.26 2,300 6,800 -0.0
29/07/2021
8.46
 120,500 8.46 8.50 8.28 100 19,700 -0.2
28/07/2021
8.46
 624,700 8.46 8.77 8.42 1,100 12,100 -0.1
27/07/2021
8.46
 573,300 8.46 8.55 8.25 1,400 14,200 -0.1
26/07/2021
8.46
 644,400 8.42 8.46 7.91 5,400 2,300 0.0
23/07/2021
8.42
 643,500 8.72 8.77 8.34 2,100 15,200 -0.1
22/07/2021
8.72
 765,100 8.38 8.89 8.16 20,500 2,100 0.2
21/07/2021
8.38
 693,100 8.25 8.68 8.16 0 30,800 -0.3
20/07/2021
8.25
 1,035,300 8.03 8.25 7.73 7,000 15,200 -0.1
19/07/2021
8.03
 761,700 8.64 8.64 8.03 4,000 24,700 -0.2
16/07/2021
8.64
 1,538,600 8.08 8.64 8.08 1,100 5,500 -0.0
15/07/2021
8.08
 634,300 7.90 8.16 7.76 12,000 5,200 0.1
14/07/2021
7.90
 242,900 7.91 7.97 7.80 1,000 32,600 -0.3
13/07/2021
7.91
 720,800 7.91 8.12 7.69 0 41,800 -0.4
12/07/2021
7.91
 783,100 7.82 7.91 7.43 5,400 16,100 -0.1
09/07/2021
7.82
 770,700 7.99 8.12 7.82 18,500 14,000 0.0
08/07/2021
7.99
 861,800 8.12 8.41 7.85 2,000 42,900 -0.4
07/07/2021
8.12
 833,400 8.42 8.42 7.84 42,700 11,700 0.3
06/07/2021
8.42
 625,600 8.98 9.11 8.42 0 22,600 -0.2
05/07/2021
8.98
 884,300 9.24 9.37 8.77 2,300 14,300 -0.1
02/07/2021
9.24
 1,059,600 9.45 9.45 9.19 23,800 0 0.3
01/07/2021
9.45
 594,500 9.37 9.62 9.19 42,200 0 0.5
30/06/2021
9.37
 771,300 9.58 9.67 9.28 11,200 0 0.1
29/06/2021
9.58
 2,091,200 9.19 9.80 9.19 0 35,000 -0.4
28/06/2021
9.19
 1,510,300 8.59 9.19 8.59 26,900 2,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |