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)
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
28/11/2019
5.11
 13,980 5.34 5.37 5.11 0 1,720 -0.0
27/11/2019
5.34
 3,000 5.37 5.37 5.16 0 2,900 -0.0
26/11/2019
5.37
 6,910 5.36 5.37 5.10 0 4,910 -0.0
25/11/2019
5.36
 500 5.34 5.37 5.32 0 100 -0.0
22/11/2019
5.34
 2,000 5.34 5.34 5.34 0 990 -0.0
21/11/2019
5.34
 0 5.34 5.34 5.34 0 0 0
20/11/2019
5.34
 3,490 5.37 5.37 5.21 0 400 -0.0
19/11/2019
5.37
 14,400 5.42 5.42 5.35 0 330 -0.0
18/11/2019
5.42
 10,520 5.42 5.42 5.10 0 5,720 -0.1
15/11/2019
5.42
 10 5.34 5.42 5.42 0 0 0
14/11/2019
5.34
 5,380 5.37 5.37 5.12 0 5,110 -0.1
13/11/2019
5.37
 13,940 5.45 5.45 5.16 0 9,800 -0.1
12/11/2019
5.45
 10,900 5.48 5.48 5.45 0 900 -0.0
11/11/2019
5.48
 23,890 5.45 5.48 5.10 0 2,700 -0.0
08/11/2019
5.45
 23,710 5.45 5.59 5.45 0 610 -0.0
07/11/2019
5.45
 28,560 5.48 5.53 5.32 0 10,900 -0.1
06/11/2019
5.48
 36,980 5.48 5.59 5.48 10 4,970 -0.1
05/11/2019
5.48
 56,960 5.48 5.56 5.42 0 500 -0.0
04/11/2019
5.48
 11,820 5.56 5.56 5.48 320 0 0.0
01/11/2019
5.56
 142,460 5.48 5.56 5.48 4,890 17,650 -0.1
31/10/2019
5.48
 5,510 5.40 5.64 5.48 0 0 0
30/10/2019
5.40
 47,830 5.42 5.56 5.32 0 10 -0.0
29/10/2019
5.42
 65,310 5.75 5.75 5.37 20 0 0.0
28/10/2019
5.75
 63,790 6.12 6.18 5.75 0 150 -0.0
25/10/2019
6.12
 36,680 6.20 6.28 6.12 10 340 -0.0
24/10/2019
6.20
 22,680 6.20 6.20 6.18 0 0 0
23/10/2019
6.20
 44,500 6.20 6.31 6.18 0 0 0
22/10/2019
6.20
 81,970 6.66 6.69 6.20 0 0 0
21/10/2019
6.66
 53,360 6.71 6.71 6.50 0 0 0
18/10/2019
6.71
 32,000 6.71 6.71 6.69 0 1,050 -0.0
17/10/2019
6.71
 20,140 6.71 6.74 6.58 0 910 -0.0
16/10/2019
6.71
 55,320 6.74 6.77 6.71 0 0 0
15/10/2019
6.74
 35,160 6.82 6.82 6.71 0 0 0
14/10/2019
6.82
 77,100 6.74 6.96 6.74 0 0 0
11/10/2019
6.74
 126,470 6.71 6.74 6.50 0 0 0
10/10/2019
6.71
 60,860 6.77 6.82 6.55 0 0 0
09/10/2019
6.77
 103,260 6.77 6.77 6.50 0 0 0
08/10/2019
6.77
 64,600 6.93 6.93 6.66 0 0 0
07/10/2019
6.93
 103,100 6.96 6.98 6.66 0 0 0
04/10/2019
6.96
 76,860 6.87 6.96 6.87 0 0 0
03/10/2019
6.87
 267,990 6.63 6.93 6.63 69,450 0 0.9
02/10/2019
6.63
 212,900 6.39 6.71 6.39 79,750 0 1.0
01/10/2019
6.39
 29,390 6.39 6.39 6.28 0 0 0
30/09/2019
6.39
 43,630 6.39 6.42 6.28 0 0 0
27/09/2019
6.39
 38,770 6.39 6.45 6.26 0 0 0
26/09/2019
6.39
 45,350 6.39 6.45 6.34 0 0 0
25/09/2019
6.39
 42,670 6.39 6.39 6.28 0 0 0
24/09/2019
6.39
 101,340 6.55 6.55 6.15 0 0 0
23/09/2019
6.55
 145,280 6.45 6.58 6.45 0 0 0
20/09/2019
6.45
 205,430 6.61 6.66 6.26 0 0 0
19/09/2019
6.61
 167,380 6.71 6.74 6.45 0 0 0
18/09/2019
6.71
 151,210 6.77 6.82 6.71 0 0 0
17/09/2019
6.77
 123,990 6.98 6.98 6.58 1,000 0 0.0
16/09/2019
6.98
 213,440 6.71 6.98 6.61 0 23,400 -0.3
13/09/2019
6.71
 190,770 6.50 6.71 6.45 10 0 0.0
12/09/2019
6.50
 159,720 6.42 6.55 6.42 0 500 -0.0
11/09/2019
6.42
 244,940 6.10 6.42 6.10 0 500 -0.0
10/09/2019
6.10
 111,710 6.04 6.15 6.02 0 100 -0.0
09/09/2019
6.04
 160,750 5.85 6.07 5.64 0 0 0
06/09/2019
5.85
 119,170 5.64 5.85 5.59 69,200 0 0.7
05/09/2019
5.64
 125,270 5.80 5.83 5.64 0 0 0
04/09/2019
5.80
 99,970 5.80 5.83 5.59 0 0 0
03/09/2019
5.80
 100,280 5.88 5.91 5.80 0 0 0
30/08/2019
5.88
 125,670 5.67 5.91 5.37 20 0 0.0
29/08/2019
5.67
 75,780 5.69 5.91 5.53 0 0 0
28/08/2019
5.69
 170,760 5.34 5.69 5.21 0 0 0
27/08/2019
5.34
 135,850 4.99 5.34 4.83 20 16,000 -0.1
26/08/2019
4.99
 8,560 5.10 5.37 4.99 160 0 0.0
23/08/2019
5.10
 15,690 5.13 5.26 5.05 20 0 0.0
22/08/2019
5.13
 1,630 4.96 5.13 4.97 20 0 0.0
21/08/2019
4.96
 3,180 5.05 5.10 4.95 0 0 0
20/08/2019
5.05
 17,420 5.16 5.26 4.89 0 0 0
19/08/2019
5.16
 16,980 5.18 5.32 4.89 0 0 0
16/08/2019
5.18
 30,890 4.99 5.18 4.77 0 0 0
15/08/2019
4.99
 71,410 4.96 5.10 4.68 0 12,200 -0.1
14/08/2019
4.96
 23,540 5.17 5.24 4.81 0 0 0
13/08/2019
5.17
 24,100 5.21 5.31 5.17 0 0 0
12/08/2019
5.21
 5,930 5.37 5.37 5.16 10 0 0.0
09/08/2019
5.37
 35,530 5.17 5.48 5.17 180 0 0.0
08/08/2019
5.17
 74,150 4.83 5.17 4.83 70 10,000 -0.1
07/08/2019
4.83
 67,880 4.62 4.83 4.40 10 0 0
06/08/2019
4.62
 26,260 4.93 4.93 4.62 0 10,000 -0.1
05/08/2019
4.93
 19,250 5.02 5.02 4.83 16,000 15,680 0.0
02/08/2019
5.02
 0 5.02 5.02 5.02 0 0 0
01/08/2019
5.02
 6,060 5.09 5.09 4.78 10 5,850 -0.1
31/07/2019
5.09
 67,820 5.10 5.10 4.75 0 0 0
30/07/2019
5.10
 4,000 5.10 5.10 5.10 0 0 0
29/07/2019
5.10
 14,070 5.32 5.32 4.97 0 10 -0.0
26/07/2019
5.32
 13,660 5.32 5.32 5.05 0 0 0
25/07/2019
5.32
 9,110 5.32 5.32 5.05 0 0 0
24/07/2019
5.32
 110,640 5.10 5.32 4.75 110 0 0.0
23/07/2019
5.10
 14,570 5.48 5.59 5.10 0 0 0
22/07/2019
5.48
 14,180 5.75 5.75 5.48 0 0 0
19/07/2019
5.75
 11,810 5.80 5.80 5.75 0 0 0
18/07/2019
5.80
 1,310 5.96 5.96 5.80 0 0 0
17/07/2019
5.96
 330 6.02 6.02 5.91 0 20 -0.0
16/07/2019
6.02
 41,380 5.96 6.02 5.75 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |