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

4.26
0.08
(1.91%)
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
(2026-05-13) 		-0.13 -3.02% 801,900 7,800 0
4.11
4.31
4.26
2 tháng
(2026-04-13) 		-0.60 -12.55% 3,134,600 8,100 0
4.11
5
4.26
3 tháng
(2026-03-16) 		-1.32 -24% 3,952,900 1,900 0.0
4.11
5.50
4.26
6 tháng
(2025-12-15) 		-2.12 -33.65% 9,622,400 -25,600 -0.1
4.11
6.52
4.26
12 tháng
(2025-06-17) 		-0.03 -0.71% 31,898,100 24,500 -0.2
4.10
8.33
4.26
24 tháng
(2024-06-24) 		-1.02 -19.62% 39,627,200 14,788 -0.3
3.82
8.33
4.26
36 tháng
(2023-06-28) 		-1.37 -24.68% 72,800,400 -57,712 -0.6
3.75
8.33
4.26
60 tháng
(2021-07-08) 		-3.81 -47.70% 319,402,100 -1,007,462 -5.6
3.44
18.60
4.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |