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

5.38
0.10
(1.89%)
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)
24/05/2019
6.18
 13,410 6.18 6.18 6.07 0 0 0
23/05/2019
6.18
 5,510 6.28 6.28 6.12 0 0 0
22/05/2019
6.28
 5,630 6.23 6.28 6.12 10 0 0.0
21/05/2019
6.23
 40,100 6.28 6.28 6.12 0 0 0
20/05/2019
6.28
 37,490 6.28 6.28 6.12 0 0 0
17/05/2019
6.28
 43,940 6.23 6.28 6.12 10 5,100 -0.1
16/05/2019
6.23
 18,210 6.23 6.26 6.07 0 0 0
15/05/2019
6.23
 18,990 6.28 6.28 6.12 0 0 0
14/05/2019
6.28
 30,400 6.18 6.28 6.07 0 0 0
13/05/2019
6.18
 23,640 6.18 6.18 6.15 0 0 0
10/05/2019
6.18
 31,830 6.18 6.23 6.12 0 0 0
09/05/2019
6.18
 2,190 6.31 6.31 6.07 10 0 0.0
08/05/2019
6.31
 60,090 6.20 6.31 6.12 0 0 0
07/05/2019
6.20
 30,010 6.02 6.20 6.07 0 0 0
06/05/2019
6.02
 11,630 6.18 6.18 5.91 0 0 0
03/05/2019
6.18
 11,640 6.23 6.23 6.04 30 0 0.0
02/05/2019
6.23
 22,210 6.23 6.45 6.23 10 0 0.0
26/04/2019
6.23
 26,220 6.23 6.28 6.15 0 0 0
25/04/2019
6.23
 126,580 5.96 6.36 5.85 110 0 0.0
24/04/2019
5.96
 12,420 6.07 6.07 5.96 0 0 0
23/04/2019
6.07
 18,380 6.04 6.10 6.02 1,170 0 0.0
22/04/2019
6.04
 4,820 6.04 6.10 6.02 0 0 0
19/04/2019
6.04
 4,030 6.02 6.18 6.04 0 0 0
18/04/2019
6.02
 11,520 6.10 6.18 6.02 0 0 0
17/04/2019
6.10
 64,100 6.15 6.18 6.10 0 0 0
16/04/2019
6.15
 9,420 6.18 6.18 6.15 0 0 0
12/04/2019
6.18
 28,590 6.31 6.31 6.15 0 0 0
11/04/2019
6.31
 27,680 6.23 6.34 6.23 0 0 0
10/04/2019
6.23
 4,520 6.31 6.34 6.23 0 0 0
09/04/2019
6.31
 8,450 6.36 6.39 6.28 2,000 0 0.0
08/04/2019
6.36
 115,440 6.36 6.36 6.28 0 0 0
05/04/2019
6.36
 18,460 6.12 6.39 6.07 20 0 0.0
04/04/2019
6.12
 18,370 6.12 6.18 6.12 0 0 0
03/04/2019
6.12
 35,160 6.28 6.28 6.12 0 0 0
02/04/2019
6.28
 21,340 6.31 6.36 6.23 0 0 0
01/04/2019
6.31
 55,680 6.34 6.34 6.18 0 0 0
29/03/2019
6.34
 2,040 6.39 6.39 6.23 0 0 0
28/03/2019
6.39
 4,270 6.42 6.42 6.18 20 0 0.0
27/03/2019
6.42
 2,530 6.39 6.45 6.23 0 0 0
26/03/2019
6.39
 58,490 6.20 6.45 6.15 30 0 0.0
25/03/2019
6.20
 31,290 6.55 6.55 6.20 60 0 0.0
22/03/2019
6.55
 64,340 6.71 6.71 6.26 2,850 0 0.0
21/03/2019
6.71
 142,800 6.55 6.71 6.18 6,250 0 0.1
20/03/2019
6.55
 119,450 6.74 6.74 6.28 1,000 0 0.0
19/03/2019
6.74
 50,580 6.77 6.82 6.71 0 0 0
18/03/2019
6.77
 26,900 6.71 6.82 6.66 0 0 0
15/03/2019
6.71
 120,660 6.69 6.71 6.66 0 5,000 -0.1
14/03/2019
6.69
 78,620 6.69 6.71 6.61 0 7,410 -0.1
13/03/2019
6.69
 72,890 6.71 6.71 6.55 0 8,080 -0.1
12/03/2019
6.71
 94,390 6.71 6.82 6.61 0 9,100 -0.1
11/03/2019
6.71
 105,210 6.55 6.74 6.55 0 8,400 -0.1
08/03/2019
6.55
 22,780 6.66 6.66 6.47 0 500 -0.0
07/03/2019
6.66
 40,670 6.85 6.85 6.55 20 0 0.0
06/03/2019
6.85
 11,970 6.85 6.85 6.66 10 0 0.0
05/03/2019
6.85
 44,690 6.77 6.93 6.58 0 7,760 -0.1
04/03/2019
6.77
 175,370 6.61 6.96 6.34 0 21,370 -0.3
01/03/2019
6.61
 140,270 6.18 6.61 6.26 0 0 0
28/02/2019
6.18
 74,760 6.15 6.45 6.15 0 0 0
27/02/2019
6.15
 19,820 6.18 6.26 6.15 0 0 0
26/02/2019
6.18
 13,700 6.31 6.31 6.18 0 0 0
25/02/2019
6.31
 58,220 6.39 6.39 6.18 120 0 0.0
22/02/2019
6.39
 33,530 6.28 6.71 6.28 10 100 -0.0
21/02/2019
6.28
 3,720 6.31 6.31 6.20 0 0 0
20/02/2019
6.31
 6,220 6.28 6.31 6.20 610 0 0.0
19/02/2019
6.28
 31,680 6.23 6.34 6.18 0 0 0
18/02/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
18/02/2019
6.23
 22,380 6.19 6.34 6.18 0 0 0
15/02/2019
6.19
 53,750 6.24 6.49 6.14 50 0 0.0
14/02/2019
6.24
 33,870 6.39 6.42 6.24 10 0 0.0
13/02/2019
6.39
 13,550 6.39 6.54 6.24 20 0 0.0
12/02/2019
6.39
 28,780 6.24 6.44 6.24 340 0 0.0
11/02/2019
6.24
 28,060 6.54 6.80 6.24 20 0 0.0
01/02/2019
6.54
 6,080 6.54 6.54 6.49 30 0 0.0
31/01/2019
6.54
 11,070 6.34 6.54 6.19 10 0 0.0
30/01/2019
6.34
 23,590 6.54 6.54 6.34 10 0 0.0
29/01/2019
6.54
 18,420 6.72 6.72 6.49 0 0 0
28/01/2019
6.72
 2,010 6.77 6.77 6.60 0 0 0
25/01/2019
6.77
 12,480 6.80 6.80 6.54 0 0 0
24/01/2019
6.80
 24,010 6.80 6.85 6.65 30 0 0.0
23/01/2019
6.80
 27,760 6.60 6.85 6.65 20 0 0.0
22/01/2019
6.60
 7,040 6.70 6.92 6.60 110 0 0.0
21/01/2019
6.70
 4,060 6.70 6.70 6.65 0 0 0
18/01/2019
6.70
 660 6.80 6.82 6.70 0 0 0
17/01/2019
6.80
 1,000 6.80 6.80 6.80 0 0 0
16/01/2019
6.80
 250 6.80 6.80 6.80 0 0 0
15/01/2019
6.80
 3,550 6.70 6.80 6.72 10 0 0.0
14/01/2019
6.70
 9,020 6.70 6.90 6.70 10 0 0.0
11/01/2019
6.70
 6,660 6.70 6.85 6.70 20 0 0.0
10/01/2019
6.70
 5,320 6.80 6.85 6.70 10 0 0.0
09/01/2019
6.80
 3,110 6.90 6.90 6.80 50 0 0.0
08/01/2019
6.90
 10,660 6.98 6.98 6.80 0 0 0
07/01/2019
6.98
 20 6.85 6.98 6.85 10 0 0.0
04/01/2019
6.85
 880 6.80 7.05 6.70 50 0 0.0
03/01/2019
6.80
 10,160 7.00 7.00 6.70 20 0 0.0
02/01/2019
7.00
 15,010 7.05 7.05 6.80 10 0 0.0
28/12/2018
7.05
 520 7.10 7.10 6.85 20 0 0.0
27/12/2018
7.10
 4,170 6.95 7.15 6.72 260 0 0.0
26/12/2018
6.95
 9,360 6.90 7.20 6.70 20 0 0.0
25/12/2018
6.90
 1,120 6.90 7.31 6.70 10 0 0.0
24/12/2018
6.90
 2,480 7.08 7.20 6.90 20 0 0.0
21/12/2018
7.08
 1,490 7.08 7.08 6.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |