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

5.41
-0.04
(-0.73%)
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
(2026-02-23) 		0 0% 1,077,900 -1,000 -0.0
5.08
5.63
5.45
2 tháng
(2026-01-16) 		-0.12 -2.14% 1,950,400 -39,300 -0.2
5.08
5.68
5.45
3 tháng
(2025-12-17) 		-0.92 -14.33% 5,177,300 -35,800 -0.2
5.08
6.52
5.45
6 tháng
(2025-09-18) 		-0.15 -2.65% 19,841,900 -30,200 -0.2
5.08
8.33
5.45
12 tháng
(2025-03-24) 		0.55 11.11% 29,839,200 24,900 -0.2
3.82
8.33
5.45
24 tháng
(2024-03-27) 		0.36 7% 39,903,000 -26,012 -0.5
3.82
8.33
5.45
36 tháng
(2023-04-03) 		1.04 23.32% 84,725,100 -581,792 -3.1
3.75
8.33
5.45
60 tháng
(2021-04-12) 		-3.95 -41.82% 351,522,100 -1,273,662 -8.2
3.44
18.60
5.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
6.62
 578,730 6.51 6.75 6.46 0 2,880 -0.0
22/09/2020
6.51
 544,090 6.60 6.61 6.40 0 4,470 -0.0
21/09/2020
6.60
 185,190 6.75 6.79 6.60 0 3,470 -0.0
18/09/2020
6.75
 196,790 6.85 6.87 6.70 22,880 1,590 0.2
17/09/2020
6.85
 1,182,470 6.45 6.87 6.46 3,700 0 0.0
16/09/2020
6.45
 389,680 6.50 6.52 6.45 530 8,960 -0.1
15/09/2020
6.50
 436,730 6.51 6.53 6.47 20 5,380 -0.0
14/09/2020
6.51
 489,120 6.54 6.54 6.46 3,860 0 0.0
11/09/2020
6.54
 329,090 6.56 6.60 6.45 6,240 0 0.0
10/09/2020
6.56
 448,260 6.40 6.57 6.40 4,780 4,890 -0.0
09/09/2020
6.40
 332,480 6.32 6.45 6.27 6,700 6,650 0.0
08/09/2020
6.32
 308,090 6.45 6.53 6.32 0 0 0
07/09/2020
6.45
 525,670 6.58 6.68 6.45 22,120 4,390 0.1
04/09/2020
6.58
 301,410 6.76 6.76 6.45 2,340 1,920 0.0
03/09/2020
6.76
 361,110 6.79 6.84 6.72 20,000 11,780 0.1
01/09/2020
6.79
 334,290 6.79 6.84 6.70 0 3,990 -0.0
31/08/2020
6.79
 573,760 6.77 6.85 6.75 980 13,510 -0.1
28/08/2020
6.77
 452,420 6.79 6.87 6.75 0 10,840 -0.1
27/08/2020
6.79
 643,610 6.66 6.83 6.66 13,370 0 0.1
26/08/2020
6.66
 531,970 6.65 6.71 6.64 170 30 0.0
25/08/2020
6.65
 669,910 6.75 6.79 6.65 0 13,960 -0.1
24/08/2020
6.75
 764,410 6.78 6.87 6.73 3,120 0 0.0
21/08/2020
6.78
 629,250 6.70 6.87 6.62 1,060 4,420 -0.0
20/08/2020
6.70
 697,410 6.89 6.96 6.55 12,370 13,240 -0.0
19/08/2020
6.89
 526,580 7.00 7.01 6.89 9,940 0 0.1
18/08/2020
7.00
 608,990 7.00 7.01 6.89 5,660 0 0.0
17/08/2020
7.00
 1,569,070 6.88 7.36 6.45 4,210 36,830 -0.3
14/08/2020
6.88
 68,270 6.44 6.88 6.88 0 0 0
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
13/08/2020
6.44
 143,730 6.02 6.44 6.44 0 0 0
12/08/2020
6.02
 1,727,000 6.45 6.66 6.02 8,610 721,620 -8.4
11/08/2020
6.45
 975,430 6.61 6.61 6.28 0 333,870 -4.0
10/08/2020
6.61
 1,026,100 6.90 6.93 6.45 18,720 108,520 -1.1
07/08/2020
6.90
 789,130 7.20 7.25 6.82 16,390 2,520 0.2
06/08/2020
7.20
 1,113,970 6.87 7.33 6.98 3,030 6,330 -0.0
05/08/2020
6.87
 2,060,750 6.45 6.87 6.77 13,860 5,720 0.1

Chính sách bảo mật | Điều khoản sử dụng |