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

5.32
0.04
(0.76%)
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)
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
15/07/2019
5.96
 1,000 5.99 5.99 5.96 0 0 0
12/07/2019
5.99
 940 5.99 5.99 5.85 0 0 0
11/07/2019
5.99
 46,300 6.02 6.02 5.91 90 0 0.0
10/07/2019
6.02
 9,230 5.96 6.02 5.91 0 0 0
09/07/2019
5.96
 600 5.96 5.96 5.96 0 0 0
08/07/2019
5.96
 6,330 5.96 5.96 5.91 0 0 0
05/07/2019
5.96
 1,120 6.02 6.02 5.85 0 0 0
04/07/2019
6.02
 40,440 6.02 6.02 5.69 0 0 0
03/07/2019
6.02
 8,830 6.02 6.02 5.91 0 0 0
02/07/2019
6.02
 8,790 6.02 6.02 5.91 0 0 0
01/07/2019
6.02
 13,510 6.02 6.02 6.02 0 0 0
28/06/2019
6.02
 9,620 5.99 6.10 5.96 0 0 0
27/06/2019
5.99
 920 6.12 6.12 5.99 0 0 0
26/06/2019
6.12
 5,580 6.07 6.12 6.02 0 0 0
25/06/2019
6.07
 6,770 6.02 6.07 5.96 0 0 0
24/06/2019
6.02
 10,100 6.18 6.18 6.02 0 0 0
21/06/2019
6.18
 11,330 6.18 6.18 6.02 0 7,660 -0.1
20/06/2019
6.18
 27,010 6.18 6.18 6.02 0 0 0
19/06/2019
6.18
 9,750 6.18 6.18 6.02 0 0 0
18/06/2019
6.18
 14,310 6.18 6.18 6.02 0 0 0
17/06/2019
6.18
 33,100 6.18 6.18 5.99 0 0 0
14/06/2019
6.18
 9,000 6.07 6.18 6.12 0 0 0
13/06/2019
6.07
 24,190 6.18 6.18 6.07 0 0 0
12/06/2019
6.18
 21,830 6.18 6.18 6.07 0 0 0
11/06/2019
6.18
 6,870 6.18 6.18 5.99 10 0 0.0
10/06/2019
6.18
 76,220 6.18 6.18 5.96 10 0 0.0
07/06/2019
6.18
 68,910 6.12 6.18 5.96 0 3,000 -0.0
06/06/2019
6.12
 19,860 6.23 6.23 6.02 150 0 0.0
05/06/2019
6.23
 101,110 6.07 6.23 5.91 0 0 0
04/06/2019
6.07
 12,140 6.18 6.18 5.96 110 0 0.0
03/06/2019
6.18
 18,540 6.18 6.18 5.96 10 0 0.0
31/05/2019
6.18
 12,610 6.18 6.18 5.99 0 0 0
30/05/2019
6.18
 27,360 6.18 6.18 6.12 0 0 0
29/05/2019
6.18
 89,520 6.07 6.18 5.91 0 0 0
28/05/2019
6.07
 3,200 6.18 6.18 6.07 0 0 0
27/05/2019
6.18
 36,250 6.18 6.18 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |