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

8.07
-0.26
(-3.12%)
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
(2025-11-04) 		1.93 32.17% 7,895,500 -11,700 -0.1
5.74
8.33
8.33
2 tháng
(2025-10-06) 		2.04 34.63% 9,499,700 -19,100 -0.1
5.61
8.33
8.33
3 tháng
(2025-09-05) 		2.08 35.56% 11,748,300 -12,400 -0.1
5.49
8.33
8.33
6 tháng
(2025-06-09) 		3.74 89.26% 18,377,600 29,300 -0.2
4.10
8.33
8.33
12 tháng
(2024-12-09) 		3.28 70.54% 22,838,100 40,288 -0.2
3.82
8.33
8.33
24 tháng
(2023-12-15) 		3.66 85.71% 38,180,400 -33,612 -0.6
3.82
8.33
8.33
36 tháng
(2022-12-20) 		3.83 93.41% 80,780,800 -521,562 -2.5
3.75
8.33
8.33
60 tháng
(2020-12-30) 		-0.41 -4.87% 397,523,060 -870,092 -3.3
3.44
18.60
8.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
7.08
 2,050 7.03 7.20 6.90 20 0 0.0
19/12/2018
7.03
 11,930 7.00 7.10 6.90 10 0 0.0
18/12/2018
7.00
 6,020 7.00 7.15 6.70 310 0 0.0
17/12/2018
7.00
 5,200 7.15 7.61 6.95 50 0 0.0
14/12/2018
7.15
 6,620 7.05 7.15 7.00 20 0 0.0
13/12/2018
7.05
 9,000 7.20 7.20 7.05 10 0 0.0
12/12/2018
7.20
 8,250 7.20 7.20 7.05 0 0 0
11/12/2018
7.20
 3,590 7.36 7.36 7.05 10 0 0.0
10/12/2018
7.36
 10,330 7.15 7.56 7.05 10 0 0.0
07/12/2018
7.15
 19,710 7.20 7.25 7.10 0 0 0
06/12/2018
7.20
 29,600 7.36 7.36 7.15 0 100 -0.0
05/12/2018
7.36
 44,050 7.51 7.51 7.31 0 0 0
04/12/2018
7.51
 5,280 7.71 7.74 7.51 0 0 0
03/12/2018
7.71
 25,870 8.09 8.09 7.53 20 0 0.0
30/11/2018
8.09
 24,850 7.61 8.12 7.10 10 990 -0.0
29/11/2018
7.61
 21,450 7.71 7.71 7.20 0 0 0
28/11/2018
7.71
 47,930 7.43 7.74 7.43 20 10 0.0
27/11/2018
7.43
 85,040 6.95 7.43 6.95 0 0 0
26/11/2018
6.95
 24,360 6.85 6.95 6.90 0 0 0
23/11/2018
6.85
 9,300 6.90 6.92 6.85 0 0 0
22/11/2018
6.90
 23,470 6.82 6.90 6.80 0 0 0
21/11/2018
6.82
 27,270 6.87 6.90 6.77 0 0 0
20/11/2018
6.87
 12,680 6.87 6.87 6.72 0 2,000 -0.0
19/11/2018
6.87
 14,820 6.87 6.90 6.85 0 0 0
16/11/2018
6.87
 35,670 6.85 6.90 6.75 10 0 0.0
15/11/2018
6.85
 5,710 6.87 6.90 6.65 0 0 0
14/11/2018
6.87
 18,260 6.75 6.90 6.70 0 0 0
13/11/2018
6.75
 26,820 6.75 6.80 6.62 20 10,000 -0.1
12/11/2018
6.75
 3,860 6.70 6.80 6.62 0 0 0
09/11/2018
6.70
 10,110 6.85 6.90 6.65 10 0 0.0
08/11/2018
6.85
 5,120 6.75 6.95 6.70 10 0 0.0
07/11/2018
6.75
 11,400 6.75 6.87 6.75 0 0 0
06/11/2018
6.75
 23,260 6.65 6.87 6.70 20 0 0.0
05/11/2018
6.65
 18,980 6.60 6.75 6.54 110 0 0.0
02/11/2018
6.60
 23,640 6.60 6.75 6.57 10 0 0.0
01/11/2018
6.60
 27,650 6.75 6.85 6.60 20 0 0.0
31/10/2018
6.75
 14,820 6.52 6.75 6.52 130 0 0.0
30/10/2018
6.52
 10,820 6.49 6.70 6.49 30 0 0.0
29/10/2018
6.49
 49,340 6.85 6.85 6.47 10 0 0.0
26/10/2018
6.85
 15,490 6.75 7.00 6.62 50 0 0.0
25/10/2018
6.75
 42,470 7.00 7.00 6.60 40 0 0.0
24/10/2018
7.00
 45,350 7.10 7.20 6.75 0 500 -0.0
23/10/2018
7.10
 79,980 7.61 7.61 7.08 20 12,500 -0.2
22/10/2018
7.61
 104,670 8.17 8.17 7.61 10 1,000 -0.0
19/10/2018
8.17
 11,810 8.22 8.22 8.17 500 0 0.0
18/10/2018
8.22
 32,670 8.29 8.32 8.12 20 0 0.0
17/10/2018
8.29
 17,130 8.22 8.37 8.22 20 0 0.0
16/10/2018
8.22
 30,380 8.22 8.32 8.02 1,520 0 0.0
15/10/2018
8.22
 11,080 7.89 8.22 7.89 110 0 0.0
12/10/2018
7.89
 41,000 7.69 8.12 7.46 50 0 0.0
11/10/2018
7.69
 119,250 8.24 8.24 7.69 4,720 0 0.1
10/10/2018
8.24
 31,380 8.52 8.62 8.22 0 0 0
09/10/2018
8.52
 23,860 8.27 8.57 8.27 40 0 0.0
08/10/2018
8.27
 48,330 8.57 8.60 8.22 10 0 0.0
05/10/2018
8.57
 63,390 8.80 8.88 8.57 2,000 0 0.0
04/10/2018
8.80
 60,190 8.73 9.08 8.73 20 0 0.0
03/10/2018
8.73
 197,230 8.17 8.73 8.12 0 0 0
02/10/2018
8.17
 35,030 8.24 8.37 8.07 10 0 0.0
01/10/2018
8.24
 78,100 8.04 8.37 8.02 30 0 0.0
28/09/2018
8.04
 35,220 8.17 8.22 8.02 0 0 0
27/09/2018
8.17
 37,600 8.17 8.37 8.02 10 0 0.0
26/09/2018
8.17
 55,330 8.14 8.22 7.91 20 0 0.0
25/09/2018
8.14
 43,370 8.22 8.22 7.86 0 0 0
24/09/2018
8.22
 25,960 8.17 8.22 8.02 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |