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

8.07
-0.26
(-3.12%)
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
(2025-11-05) 		2.34 39.07% 8,433,800 -13,100 -0.1
5.74
8.33
8.07
2 tháng
(2025-10-06) 		2.44 41.43% 10,351,600 -16,600 -0.1
5.61
8.33
8.07
3 tháng
(2025-09-08) 		2.53 43.62% 12,159,800 -19,500 -0.1
5.49
8.33
8.07
6 tháng
(2025-06-09) 		4.14 98.81% 19,229,500 31,800 -0.2
4.10
8.33
8.07
12 tháng
(2024-12-10) 		3.64 77.61% 23,670,000 42,588 -0.2
3.82
8.33
8.07
24 tháng
(2023-12-18) 		4.16 99.76% 38,955,300 -32,612 -0.5
3.82
8.33
8.07
36 tháng
(2022-12-21) 		4.32 107.73% 81,500,700 -519,062 -2.5
3.75
8.33
8.07
60 tháng
(2020-12-31) 		-0.03 -0.38% 396,857,230 -1,315,442 -7.6
3.44
18.60
8.07
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
8.46
 619,100 8.47 8.51 8.28 4,700 238,300 -2.3
17/02/2021
8.47
 784,500 7.92 8.47 7.73 37,400 0 0.4
09/02/2021
7.92
 799,500 7.64 8.01 7.57 11,700 15,800 -0.0
08/02/2021
7.64
 383,000 7.67 7.99 7.56 1,700 31,200 -0.3
05/02/2021
7.67
 1,024,300 7.73 8.08 7.61 1,500 345,100 -3.1
04/02/2021
7.73
 180,400 7.82 7.91 7.73 0 66,300 -0.6
03/02/2021
7.82
 1,396,300 7.39 7.91 7.05 12,100 417,200 -3.6
02/02/2021
7.39
 776,300 7.44 7.48 6.94 61,100 162,400 -0.9
01/02/2021
7.44
 724,400 7.99 8.00 7.44 24,100 204,800 -1.6
29/01/2021
7.99
 443,700 7.88 8.24 7.33 46,100 500 0.4
28/01/2021
7.88
 678,400 8.47 8.47 7.88 12,900 0 0.1
27/01/2021
8.47
 953,400 9.11 9.11 8.47 53,700 700 0.5
26/01/2021
9.11
 766,200 9.71 9.71 9.07 1,200 4,700 -0.0
25/01/2021
9.71
 890,800 10.23 10.23 9.67 30,000 188,000 -1.8
22/01/2021
10.23
 643,200 10.36 10.66 10.18 12,000 9,400 0.0
21/01/2021
10.36
 899,800 10.18 10.66 10.14 0 44,100 -0.5
20/01/2021
10.18
 1,120,700 9.97 10.40 9.32 13,300 12,000 0.0
19/01/2021
9.97
 1,428,900 10.01 10.70 9.32 10,000 8,800 0.0
18/01/2021
10.01
 1,347,200 9.37 10.01 9.41 33,400 0 0.4
15/01/2021
9.37
 490,000 9.45 9.62 9.28 600 35,700 -0.4
14/01/2021
9.45
 725,100 9.45 9.80 9.28 22,100 100 0.2
13/01/2021
9.45
 1,942,700 8.89 9.50 8.94 57,200 0 0.6
12/01/2021
8.89
 664,900 9.02 9.11 8.85 3,900 0 0.0
11/01/2021
9.02
 943,600 8.98 9.02 8.77 85,100 3,200 0.9
08/01/2021
8.98
 1,079,400 9.15 9.15 8.85 47,100 0 0.5
07/01/2021
9.15
 1,302,500 9.28 9.37 8.85 73,000 24,400 0.5
06/01/2021
9.28
 1,646,800 8.98 9.54 8.94 373,400 17,900 3.8
05/01/2021
8.98
 2,722,600 8.42 8.98 8.34 522,700 400 5.3
04/01/2021
8.42
 1,026,700 8.36 8.55 8.34 78,900 800 0.8
31/12/2020
8.36
 888,930 8.34 8.46 8.34 235,120 0 2.3
30/12/2020
8.34
 1,517,730 8.20 8.58 8.08 447,850 0 4.3
29/12/2020
8.20
 1,019,760 8.15 8.40 8.08 13,710 30 0.1
28/12/2020
8.15
 1,376,990 8.16 8.59 8.04 8,920 60,830 -0.5
25/12/2020
8.16
 1,238,700 8.12 8.42 7.99 1,940 26,710 -0.2
24/12/2020
8.12
 1,246,720 8.57 8.59 7.97 500 20,920 -0.2
23/12/2020
8.57
 1,902,630 8.33 8.89 8.42 8,600 26,230 -0.2
22/12/2020
8.33
 1,970,030 7.79 8.33 7.61 47,280 0 0.4
21/12/2020
7.79
 1,287,870 7.79 8.08 7.42 35,100 6,860 0.3
18/12/2020
7.79
 1,518,540 7.83 8.08 7.78 15,690 1,440 0.1
17/12/2020
7.83
 1,717,860 7.32 7.83 7.65 24,760 1,500 0.2
16/12/2020
7.32
 1,442,870 6.85 7.32 7.13 28,240 10 0.2
15/12/2020
6.85
 997,850 6.66 6.86 6.66 10,090 6,210 0.0
14/12/2020
6.66
 531,610 6.70 6.77 6.63 2,530 3,060 -0.0
11/12/2020
6.70
 550,680 6.67 6.79 6.53 3,380 0 0.0
10/12/2020
6.67
 779,130 6.79 6.82 6.63 29,500 3,990 0.2
09/12/2020
6.79
 970,380 6.77 6.87 6.77 14,000 1,050 0.1
08/12/2020
6.77
 621,130 6.80 6.88 6.75 4,610 8,590 -0.0
07/12/2020
6.80
 1,312,200 6.53 6.82 6.53 39,070 0 0.3
04/12/2020
6.53
 837,040 6.37 6.53 6.37 36,670 500 0.3
03/12/2020
6.37
 687,480 6.45 6.45 6.32 9,510 0 0.1
02/12/2020
6.45
 506,050 6.61 6.69 6.19 0 1,970 -0.0
01/12/2020
6.61
 1,007,040 6.39 6.81 6.40 11,670 7,270 0.0
30/11/2020
6.39
 1,197,240 5.98 6.39 5.97 172,320 100 1.2
27/11/2020
5.98
 249,800 5.97 6.00 5.96 2,240 0 0.0
26/11/2020
5.97
 297,370 5.98 6.02 5.97 14,080 0 0.1
25/11/2020
5.98
 281,850 6.00 6.02 5.93 16,270 2,130 0.1
24/11/2020
6.00
 471,420 6.01 6.01 5.96 20,720 0 0.1
23/11/2020
6.01
 436,570 5.97 6.04 5.93 22,500 0 0.2
20/11/2020
5.97
 357,190 5.99 6.01 5.93 2,980 0 0.0
19/11/2020
5.99
 708,930 5.88 6.10 5.84 7,680 0 0.1
18/11/2020
5.88
 547,080 5.84 5.92 5.84 30 2,410 -0.0
17/11/2020
5.84
 559,680 5.84 6.01 5.77 1,760 4,570 -0.0
16/11/2020
5.84
 474,220 5.92 5.97 5.84 0 9,390 -0.1
13/11/2020
5.92
 47,990 5.93 6.02 5.90 1,600 0 0.0
12/11/2020
5.93
 473,800 5.85 5.95 5.85 3,380 0 0.0
11/11/2020
5.85
 452,270 5.94 6.00 5.84 230 20 0.0
10/11/2020
5.94
 261,320 6.07 6.14 5.77 580 2,000 -0.0
09/11/2020
6.07
 500,060 6.06 6.10 6.01 70 1,030 -0.0
06/11/2020
6.06
 556,830 5.91 6.06 5.91 30 0 0.0
05/11/2020
5.91
 239,580 5.97 6.01 5.88 11,870 0 0.1
04/11/2020
5.97
 565,150 5.85 6.02 5.81 32,770 0 0.2
03/11/2020
5.85
 431,410 5.75 5.89 5.75 460 0 0.0
02/11/2020
5.75
 326,500 5.71 5.83 5.67 140 0 0.0
30/10/2020
5.71
 601,120 5.73 5.83 5.68 0 1,220 -0.0
29/10/2020
5.73
 511,880 5.71 5.93 5.68 0 14,610 -0.1
28/10/2020
5.71
 620,790 5.83 5.93 5.59 0 5,170 -0.0
27/10/2020
5.83
 428,760 5.89 6.06 5.80 0 5,140 -0.0
26/10/2020
5.89
 461,090 6.07 6.19 5.89 0 15,710 -0.1
23/10/2020
6.07
 890,300 5.83 6.07 5.83 3,160 0 0.0
22/10/2020
5.83
 151,680 5.84 5.89 5.77 2,000 11,880 -0.1
21/10/2020
5.84
 231,490 5.84 5.93 5.76 0 5,810 -0.0
20/10/2020
5.84
 211,310 5.76 5.97 5.67 1,120 4,930 -0.0
19/10/2020
5.76
 830,890 6.10 6.10 5.76 450 15,000 -0.1
16/10/2020
6.10
 1,029,220 6.52 6.52 6.07 1,870 4,840 -0.0
15/10/2020
6.52
 468,400 6.52 6.60 6.45 0 5,680 -0.0
14/10/2020
6.52
 366,920 6.45 6.53 6.45 6,290 0 0.0
13/10/2020
6.45
 113,430 6.45 6.52 6.45 1,580 0 0.0
12/10/2020
6.45
 384,090 6.63 6.66 6.45 0 19,720 -0.2
09/10/2020
6.63
 361,120 6.66 6.69 6.60 6,860 0 0.1
08/10/2020
6.66
 321,400 6.70 6.83 6.57 0 1,270 -0.0
07/10/2020
6.70
 275,890 6.70 6.79 6.64 26,480 570 0.2
06/10/2020
6.70
 264,980 6.62 6.73 6.56 4,920 0 0.0
05/10/2020
6.62
 340,440 6.53 6.79 6.58 5,850 0 0.0
02/10/2020
6.53
 446,240 6.70 6.70 6.51 0 570 -0.0
01/10/2020
6.70
 662,820 6.72 6.87 6.70 150 1,130 -0.0
30/09/2020
6.72
 263,870 6.87 6.96 6.69 200 1,900 -0.0
29/09/2020
6.87
 1,042,690 6.79 7.05 6.79 510 0 0.0
28/09/2020
6.79
 624,910 6.57 6.83 6.51 0 0 0
25/09/2020
6.57
 305,280 6.63 6.83 6.57 0 0 0
24/09/2020
6.63
 248,290 6.62 6.70 6.47 3,060 20 0.0

Chính sách bảo mật | Điều khoản sử dụng |