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

5.55
-0.04
(-0.72%)
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
(2025-12-29) 		-0.58 -9.40% 2,195,700 -45,200 -0.3
5.55
6.18
5.55
2 tháng
(2025-12-01) 		-2.23 -28.52% 10,793,100 10,400 0.1
5.55
8.33
5.55
3 tháng
(2025-10-30) 		-0.18 -3.12% 16,265,900 8,500 0.1
5.55
8.33
5.55
6 tháng
(2025-08-01) 		0.39 7.50% 23,244,700 -15,700 -0.1
5.10
8.33
5.55
12 tháng
(2025-02-03) 		0.58 11.58% 29,675,200 58,888 -0.0
3.82
8.33
5.55
24 tháng
(2024-02-15) 		0.85 17.93% 42,693,400 6,588 -0.3
3.82
8.33
5.55
36 tháng
(2023-02-13) 		1.19 27.05% 85,124,400 -524,772 -2.5
3.75
8.33
5.55
60 tháng
(2021-02-23) 		-2.83 -33.62% 373,244,400 -1,340,062 -9.3
3.44
18.60
5.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
4.84
 166,690 4.78 4.97 4.73 0 0 0
08/06/2020
4.78
 113,180 4.60 4.89 4.57 0 0 0
05/06/2020
4.60
 56,210 4.62 4.62 4.51 0 0 0
04/06/2020
4.62
 28,110 4.62 4.62 4.51 0 0 0
03/06/2020
4.62
 41,960 4.53 4.62 4.51 0 0 0
02/06/2020
4.53
 66,010 4.52 4.67 4.48 0 0 0
01/06/2020
4.52
 39,650 4.52 4.52 4.40 0 0 0
29/05/2020
4.52
 1,610 4.56 4.56 4.40 0 0 0
28/05/2020
4.56
 6,110 4.57 4.57 4.40 0 0 0
27/05/2020
4.57
 24,950 4.51 4.75 4.51 0 0 0
26/05/2020
4.51
 9,080 4.48 4.51 4.48 0 0 0
25/05/2020
4.48
 50,170 4.53 4.53 4.38 0 250 -0.0
22/05/2020
4.53
 27,410 4.62 4.73 4.53 0 0 0
21/05/2020
4.62
 64,720 4.78 4.79 4.62 0 0 0
20/05/2020
4.78
 93,840 4.55 4.83 4.55 250 0 0.0
19/05/2020
4.55
 71,090 4.38 4.57 4.32 0 0 0
18/05/2020
4.38
 30,460 4.43 4.55 4.30 0 0 0
15/05/2020
4.43
 15,600 4.40 4.46 4.31 0 0 0
14/05/2020
4.40
 53,410 4.50 4.50 4.30 0 0 0
13/05/2020
4.50
 8,700 4.43 4.67 4.35 0 3,100 -0.0
12/05/2020
4.43
 63,530 4.62 4.67 4.41 0 0 0
11/05/2020
4.62
 46,630 4.46 4.62 4.46 0 0 0
08/05/2020
4.46
 31,510 4.29 4.46 4.29 0 0 0
07/05/2020
4.29
 4,870 4.24 4.35 4.24 0 0 0
06/05/2020
4.24
 64,530 4.11 4.24 3.93 0 0 0
05/05/2020
4.11
 39,310 4.12 4.12 4.08 0 0 0
04/05/2020
4.12
 23,460 4.18 4.18 4.03 0 0 0
29/04/2020
4.18
 2,930 4.18 4.18 4.18 0 0 0
28/04/2020
4.18
 330 4.19 4.19 4.10 0 0 0
27/04/2020
4.19
 47,150 4.19 4.19 3.92 0 0 0
24/04/2020
4.19
 50,820 4.19 4.30 4.03 0 0 0
23/04/2020
4.19
 14,220 4.03 4.24 4.00 0 0 0
22/04/2020
4.03
 66,620 4.08 4.08 3.87 0 0 0
21/04/2020
4.08
 27,320 4.29 4.30 3.99 0 0 0
20/04/2020
4.29
 41,260 4.08 4.29 4.08 0 0 0
17/04/2020
4.08
 910 4.02 4.18 3.75 0 0 0
16/04/2020
4.02
 410 3.94 4.03 3.73 0 0 0
15/04/2020
3.94
 26,190 4.19 4.19 3.90 0 0 0
14/04/2020
4.19
 9,690 3.94 4.19 3.76 0 0 0
13/04/2020
3.94
 1,340 3.92 3.97 3.67 0 0 0
10/04/2020
3.92
 980 3.73 3.92 3.52 0 0 0
09/04/2020
3.73
 5,200 3.49 3.73 3.33 0 0 0
08/04/2020
3.49
 2,790 3.39 3.49 3.36 0 0 0
07/04/2020
3.39
 740 3.41 3.63 3.38 0 0 0
06/04/2020
3.41
 4,920 3.19 3.41 3.02 0 0 0
03/04/2020
3.19
 360 2.99 3.19 2.99 0 0 0
01/04/2020
2.99
 1,940 3.17 3.39 2.95 0 0 0
31/03/2020
3.17
 20,820 3.41 3.63 3.17 0 0 0
30/03/2020
3.41
 1,540 3.66 3.81 3.41 0 0 0
27/03/2020
3.66
 1,200 3.76 3.76 3.60 0 0 0
26/03/2020
3.76
 2,430 4.00 4.07 3.76 0 0 0
25/03/2020
4.00
 9,630 3.75 4.01 4.00 0 1,100 -0.0
24/03/2020
3.75
 470 3.70 3.75 3.45 0 0 0
23/03/2020
3.70
 8,490 3.97 3.97 3.70 0 0 0
20/03/2020
3.97
 700 4.06 4.08 3.97 0 0 0
19/03/2020
4.06
 44,640 4.36 4.36 4.06 0 0 0
18/03/2020
4.36
 58,480 4.68 4.68 4.36 0 0 0
17/03/2020
4.68
 12,930 5.03 5.03 4.68 0 0 0
16/03/2020
5.03
 9,620 5.04 5.04 4.69 0 0 0
13/03/2020
5.04
 11,390 4.72 5.04 4.39 0 0 0
12/03/2020
4.72
 1,020 5.07 5.07 4.72 0 0 0
11/03/2020
5.07
 1,500 5.04 5.07 4.99 0 0 0
10/03/2020
5.04
 0 5.04 5.04 5.04 0 0 0
09/03/2020
5.04
 13,420 5.02 5.04 4.68 0 0 0
06/03/2020
5.02
 8,760 5.40 5.40 5.02 0 0 0
05/03/2020
5.40
 1,360 5.48 5.48 5.10 0 0 0
04/03/2020
5.48
 24,730 5.32 5.48 4.95 0 0 0
03/03/2020
5.32
 26,690 5.04 5.32 4.69 0 0 0
02/03/2020
5.04
 0 5.04 5.04 5.04 0 0 0
28/02/2020
5.04
 0 5.04 5.04 5.04 0 0 0
27/02/2020
5.04
 500 4.89 5.04 4.57 0 0 0
26/02/2020
4.89
 5,020 4.99 4.99 4.65 0 0 0
25/02/2020
4.99
 9,660 5.04 5.04 4.73 0 0 0
24/02/2020
5.04
 6,600 5.10 5.10 4.75 0 0 0
21/02/2020
5.10
 0 5.10 5.10 5.10 0 0 0
20/02/2020
5.10
 2,650 5.04 5.16 4.84 0 0 0
19/02/2020
5.04
 10 4.94 5.04 5.04 0 0 0
18/02/2020
4.94
 2,320 5.26 5.26 4.90 0 0 0
17/02/2020
5.26
 4,270 5.40 5.40 5.02 0 0 0
14/02/2020
5.40
 11,500 5.05 5.40 4.78 0 0 0
13/02/2020
5.05
 8,120 4.94 5.05 4.62 0 0 0
12/02/2020
4.94
 21,140 4.83 4.94 4.50 0 0 0
11/02/2020
4.83
 9,720 4.91 4.91 4.57 0 0 0
10/02/2020
4.91
 10 4.83 4.91 4.91 0 0 0
07/02/2020
4.83
 14,840 4.94 4.94 4.62 0 0 0
06/02/2020
4.94
 5,000 4.94 4.94 4.94 0 0 0
05/02/2020
4.94
 130 4.83 4.94 4.73 0 0 0
04/02/2020
4.83
 970 5.02 5.02 4.68 0 0 0
03/02/2020
5.02
 340 5.05 5.05 5.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |