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

5.50
0.22
(4.17%)
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
(2026-02-11) 		-0.06 -1.13% 1,047,200 -1,100 -0.0
5.08
5.63
5.28
2 tháng
(2026-01-12) 		-0.41 -7.22% 2,308,300 -35,700 -0.2
5.08
5.68
5.28
3 tháng
(2025-12-15) 		-1.03 -16.35% 5,584,300 -27,600 -0.1
5.08
6.52
5.28
6 tháng
(2025-09-15) 		-0.61 -10.37% 19,931,300 -24,000 -0.1
5.08
8.33
5.28
12 tháng
(2025-03-18) 		0.38 7.77% 29,819,200 25,800 -0.2
3.82
8.33
5.28
24 tháng
(2024-03-25) 		0.19 3.74% 39,912,400 -26,212 -0.5
3.82
8.33
5.28
36 tháng
(2023-03-29) 		0.87 19.77% 84,779,800 -581,972 -3.1
3.75
8.33
5.28
60 tháng
(2021-04-08) 		-4.05 -43.48% 352,056,300 -1,273,662 -8.2
3.44
18.60
5.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |