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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |