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)
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
04/08/2020
6.45
 920,410 6.18 6.61 6.12 11,070 2,390 0.1
03/08/2020
6.18
 559,130 5.96 6.18 5.80 23,390 0 0.3
31/07/2020
5.96
 278,500 6.04 6.04 5.75 0 27,430 -0.3
30/07/2020
6.04
 485,410 5.91 6.18 5.69 13,680 11,370 0.0
29/07/2020
5.91
 653,450 5.75 5.91 5.35 13,680 11,370 0.0
28/07/2020
5.75
 372,560 5.59 5.83 5.32 15,660 0 0.2
27/07/2020
5.59
 621,590 5.99 5.99 5.59 32,940 0 0.4
24/07/2020
5.99
 869,690 6.42 6.42 5.99 0 3,990 -0.0
23/07/2020
6.42
 623,720 6.50 6.55 6.28 0 0 0
22/07/2020
6.50
 718,900 6.55 6.71 6.34 10,650 0 0.1
21/07/2020
6.55
 1,065,010 6.23 6.55 6.23 4,710 0 0.1
20/07/2020
6.23
 646,130 6.42 6.61 6.18 0 0 0
17/07/2020
6.42
 1,074,790 6.02 6.42 5.96 1,000 0 0.0
16/07/2020
6.02
 501,560 6.20 6.20 5.91 0 0 0
15/07/2020
6.20
 537,450 6.18 6.39 6.15 0 0 0
14/07/2020
6.18
 1,015,620 5.77 6.18 5.75 0 0 0
13/07/2020
5.77
 677,980 5.77 5.80 5.61 0 0 0
10/07/2020
5.77
 526,550 5.83 5.91 5.64 0 0 0
09/07/2020
5.83
 470,260 5.80 5.91 5.80 0 0 0
08/07/2020
5.80
 537,640 5.83 5.85 5.67 0 0 0
07/07/2020
5.83
 721,380 5.69 5.85 5.61 0 0 0
06/07/2020
5.69
 489,510 5.48 5.69 5.48 0 0 0
03/07/2020
5.48
 540,480 5.37 5.69 5.40 0 0 0
02/07/2020
5.37
 727,770 5.45 5.64 5.16 0 0 0
01/07/2020
5.45
 832,860 5.85 5.91 5.45 0 0 0
30/06/2020
5.85
 830,060 6.10 6.45 5.69 2,000 404,350 -4.3
29/06/2020
6.10
 1,007,440 5.72 6.10 5.85 2,000 404,350 -4.3
26/06/2020
5.72
 1,242,780 6.12 6.12 5.72 2,000 404,350 -4.3
25/06/2020
6.12
 1,252,160 6.58 6.58 6.12 0 220,210 -2.5
24/06/2020
6.58
 1,390,850 7.06 7.06 6.58 0 422,480 -5.2
23/06/2020
7.06
 1,905,550 6.79 7.25 6.71 100 54,180 -0.7
22/06/2020
6.79
 1,853,640 6.36 6.79 6.36 0 3,000 -0.0
19/06/2020
6.36
 975,230 5.96 6.36 5.59 0 0 0
18/06/2020
5.96
 528,760 6.36 6.36 5.96 0 0 0
17/06/2020
6.36
 1,011,810 6.42 6.85 6.04 0 0 0
16/06/2020
6.42
 907,710 6.02 6.42 6.23 0 0 0
15/06/2020
6.02
 1,017,070 5.64 6.02 5.99 0 0 0
12/06/2020
5.64
 742,930 5.28 5.64 5.26 0 0 0
11/06/2020
5.28
 487,010 4.94 5.28 4.94 0 0 0
10/06/2020
4.94
 170,260 4.84 4.97 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |