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

4.58
0.13
(2.92%)
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
(2026-03-30) 		-0.80 -15.24% 1,970,500 -4,100 0
4.45
5.30
4.58
2 tháng
(2026-03-02) 		-0.98 -18.05% 3,116,700 -9,000 -0.0
4.45
5.63
4.58
3 tháng
(2026-01-29) 		-1.10 -19.82% 3,930,800 -24,100 -0.1
4.45
5.63
4.58
6 tháng
(2025-10-31) 		-1.35 -23.28% 20,166,800 -16,200 -0.0
4.45
8.33
4.58
12 tháng
(2025-05-05) 		0.35 8.54% 31,405,600 21,800 -0.2
4.10
8.33
4.58
24 tháng
(2024-05-09) 		-0.05 -1.11% 41,130,500 -15,012 -0.4
3.82
8.33
4.58
36 tháng
(2023-05-15) 		-0.33 -6.90% 83,362,300 -38,212 -0.5
3.75
8.33
4.58
60 tháng
(2021-05-25) 		-3.54 -44.32% 339,896,600 -1,066,262 -6.1
3.44
18.60
4.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
5.05
 44,220 5.18 5.18 4.89 0 0 0
30/01/2020
5.18
 30,000 5.18 5.18 5.18 0 0 0
22/01/2020
5.18
 0 5.18 5.18 5.18 0 0 0
21/01/2020
5.18
 1,000 5.21 5.21 5.16 0 0 0
20/01/2020
5.21
 55,340 5.05 5.26 4.79 0 0 0
17/01/2020
5.05
 350 5.16 5.16 5.05 0 0 0
16/01/2020
5.16
 0 5.16 5.16 5.16 0 0 0
15/01/2020
5.16
 50,200 5.16 5.16 5.16 0 0 0
14/01/2020
5.16
 2,120 5.16 5.16 5.08 0 0 0
13/01/2020
5.16
 115,400 4.99 5.28 5.10 0 0 0
10/01/2020
4.99
 260 5.04 5.04 4.99 0 0 0
09/01/2020
5.04
 87,230 4.94 5.08 4.89 0 0 0
08/01/2020
4.94
 210 5.02 5.04 4.94 0 0 0
07/01/2020
5.02
 104,330 5.05 5.08 4.88 0 0 0
06/01/2020
5.05
 54,500 5.05 5.10 4.89 0 0 0
03/01/2020
5.05
 132,470 5.16 5.16 4.89 0 0 0
02/01/2020
5.16
 64,560 5.05 5.32 4.83 0 0 0
31/12/2019
5.05
 1,690 5.10 5.10 4.84 0 20 -0.0
30/12/2019
5.10
 620 5.18 5.32 4.97 0 0 0
27/12/2019
5.18
 13,480 5.31 5.31 5.05 0 0 0
26/12/2019
5.31
 10 5.12 5.31 5.31 0 0 0
25/12/2019
5.12
 180 5.18 5.25 5.12 0 0 0
24/12/2019
5.18
 30 5.21 5.34 5.18 0 0 0
23/12/2019
5.21
 1,040 5.26 5.32 5.10 0 0 0
20/12/2019
5.26
 2,520 5.26 5.36 5.05 0 0 0
19/12/2019
5.26
 1,000 5.32 5.32 5.05 0 0 0
18/12/2019
5.32
 10 5.13 5.32 5.32 0 0 0
17/12/2019
5.13
 1,200 5.34 5.34 5.13 0 0 0
16/12/2019
5.34
 1,620 5.34 5.37 5.11 0 0 0
13/12/2019
5.34
 1,150 5.35 5.35 5.10 0 0 0
12/12/2019
5.35
 170 5.37 5.37 5.05 0 0 0
11/12/2019
5.37
 2,020 5.34 5.40 5.10 0 0 0
10/12/2019
5.34
 100 5.10 5.34 5.34 0 0 0
09/12/2019
5.10
 8,690 5.05 5.34 5.10 0 0 0
06/12/2019
5.05
 510 5.16 5.32 5.05 0 0 0
05/12/2019
5.16
 3,210 5.37 5.37 5.05 0 0 0
04/12/2019
5.37
 1,000 5.35 5.37 5.29 0 0 0
03/12/2019
5.35
 11,160 5.35 5.35 4.98 0 530 -0.0
02/12/2019
5.35
 11,180 5.20 5.37 4.89 0 1,470 -0.0
29/11/2019
5.20
 620 5.11 5.26 5.10 0 160 -0.0

Chính sách bảo mật | Điều khoản sử dụng |