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)
21/09/2018
8.17
 33,350 8.22 8.29 8.07 12,010 0 0.2
20/09/2018
8.22
 41,200 8.22 8.32 8.09 10 0 0.0
19/09/2018
8.22
 21,350 8.09 8.40 8.12 10 6,360 -0.1
18/09/2018
8.09
 35,270 8.24 8.24 8.02 10 20 -0.0
17/09/2018
8.24
 17,940 8.24 8.35 8.02 30 550 -0.0
14/09/2018
8.24
 40,840 8.29 8.29 8.12 0 0 0
13/09/2018
8.29
 73,040 8.40 8.73 7.81 0 8,760 -0.1
12/09/2018
8.40
 61,580 8.52 8.55 8.07 0 7,200 -0.1
11/09/2018
8.52
 49,320 8.35 8.68 8.37 0 4,400 -0.1
10/09/2018
8.35
 45,580 7.81 8.35 7.76 0 800 -0.0
07/09/2018
7.81
 37,360 7.64 7.86 7.43 0 0 0
06/09/2018
7.64
 35,270 7.96 7.96 7.61 70 0 0.0
05/09/2018
7.96
 67,500 7.96 8.02 7.86 0 13,860 -0.2
04/09/2018
7.96
 69,150 8.22 8.37 7.96 0 7,000 -0.1
31/08/2018
8.22
 78,000 8.47 8.55 8.22 0 0 0
30/08/2018
8.47
 53,780 8.62 8.62 8.12 0 0 0
29/08/2018
8.62
 33,610 8.62 8.80 8.50 0 0 0
28/08/2018
8.62
 144,530 8.35 8.78 8.37 10 0 0.0
27/08/2018
8.35
 63,320 8.52 8.60 8.27 0 0 0
24/08/2018
8.52
 115,810 8.22 8.57 7.76 0 9,950 -0.2
23/08/2018
8.22
 301,610 8.60 9.18 8.12 2,520 10 0.0
22/08/2018
8.60
 117,760 8.04 8.60 8.04 0 0 0
21/08/2018
8.04
 163,630 7.53 8.04 7.61 10,750 0 0.2
20/08/2018
7.53
 129,720 7.08 7.56 7.08 200 1,100 -0.0
17/08/2018
7.08
 74,030 6.90 7.08 6.85 25,010 0 0.3
16/08/2018
6.90
 49,180 6.80 6.90 6.65 0 0 0
15/08/2018
6.80
 35,330 6.77 6.90 6.77 1,000 0 0.0
14/08/2018
6.77
 37,060 6.80 6.95 6.77 150 0 0.0
13/08/2018
6.80
 25,070 6.98 7.03 6.80 60 0 0.0
10/08/2018
6.98
 45,030 6.75 7.03 6.75 80 0 0.0
09/08/2018
6.75
 44,260 6.75 6.90 6.75 0 0 0
08/08/2018
6.75
 29,880 6.67 6.85 6.70 1,080 0 0.0
07/08/2018
6.67
 27,840 6.67 6.75 6.57 20 0 0.0
06/08/2018
6.67
 57,510 6.77 6.85 6.54 3,090 0 0.0
03/08/2018
6.77
 24,770 6.85 6.90 6.77 40 0 0.0
02/08/2018
6.85
 54,650 7.03 7.03 6.80 50 0 0.0
01/08/2018
7.03
 48,890 6.72 7.08 6.75 10,520 0 0.1
31/07/2018
6.72
 60,280 6.57 6.87 6.54 7,640 0 0.1
30/07/2018
6.57
 81,980 6.75 6.85 6.57 140 0 0.0
27/07/2018
6.75
 39,590 6.82 6.95 6.75 10 0 0.0
26/07/2018
6.82
 55,740 7.00 7.08 6.77 9,910 0 0.1
25/07/2018
7.00
 52,270 7.00 7.31 6.85 2,650 0 0.0
24/07/2018
7.00
 147,740 7.10 7.56 6.85 9,000 3,000 0.1
23/07/2018
7.10
 203,060 6.65 7.10 6.85 410 17,650 -0.2
20/07/2018
6.65
 48,350 6.57 6.70 6.52 30 0 0.0
19/07/2018
6.57
 55,310 6.52 6.75 6.52 680 0 0.0
18/07/2018
6.52
 93,160 6.54 6.65 6.49 10 0 0.0
17/07/2018
6.54
 23,510 6.60 6.65 6.52 0 0 0
16/07/2018
6.60
 27,760 6.54 6.70 6.52 0 0 0
13/07/2018
6.54
 16,410 6.52 6.75 6.54 0 0 0
12/07/2018
6.52
 10,980 6.49 6.80 6.52 0 0 0
11/07/2018
6.49
 19,750 6.75 6.80 6.49 30 0 0.0
10/07/2018
6.75
 37,550 6.60 6.80 6.44 80 0 0.0
09/07/2018
6.60
 21,040 6.49 6.60 6.44 0 0 0
06/07/2018
6.49
 27,820 6.44 6.60 6.24 30 0 0.0
05/07/2018
6.44
 22,780 6.60 6.70 6.29 30 0 0.0
04/07/2018
6.60
 18,860 6.49 6.60 6.39 0 0 0
03/07/2018
6.49
 62,840 6.60 6.60 6.39 20 10 0.0
02/07/2018
6.60
 46,720 6.75 6.85 6.44 210 0 0.0
29/06/2018
6.75
 8,340 6.60 6.85 6.62 2,020 0 0.0
28/06/2018
6.60
 43,370 6.75 6.75 6.54 200 0 0.0
27/06/2018
6.75
 14,240 6.80 6.80 6.60 2,000 0 0.0
26/06/2018
6.80
 14,090 6.87 6.87 6.60 10 0 0.0
25/06/2018
6.87
 16,040 6.80 6.87 6.80 0 0 0
22/06/2018
6.80
 56,880 6.75 6.90 6.49 1,120 0 0.0
21/06/2018
6.75
 29,980 6.72 6.77 6.54 510 0 0.0
20/06/2018
6.72
 30,500 6.70 6.92 6.70 0 0 0
19/06/2018
6.70
 49,720 6.80 7.08 6.44 10 0 0.0
18/06/2018
6.80
 51,810 6.80 7.03 6.60 30 0 0.0
15/06/2018
6.80
 46,810 7.03 7.28 6.80 20 0 0.0
14/06/2018
7.03
 48,330 7.36 7.36 7.03 20 0 0.0
13/06/2018
7.36
 44,370 7.31 7.46 7.05 2,000 0 0.0
12/06/2018
7.31
 33,420 7.25 7.46 7.05 30 0 0.0
11/06/2018
7.25
 76,510 7.56 7.56 7.10 3,580 3,000 0.0
08/06/2018
7.56
 109,530 8.12 8.12 7.56 20 0 0.0
07/06/2018
8.12
 150,780 7.81 8.35 8.12 4,000 0 0.1
06/06/2018
7.81
 93,080 7.31 7.81 7.61 4,000 0 0.1
05/06/2018
7.31
 108,810 6.85 7.31 6.70 0 0 0
04/06/2018
6.85
 189,120 6.65 6.85 6.49 0 0 0
01/06/2018
6.65
 60,400 6.60 6.70 6.54 200 0 0.0
31/05/2018
6.60
 40,700 6.70 6.75 6.60 400 0 0.0
30/05/2018
6.70
 17,840 6.70 6.70 6.49 110 0 0.0
29/05/2018
6.70
 57,400 6.42 6.70 6.44 10 0 0.0
28/05/2018
6.42
 60,220 6.77 6.82 6.32 310 0 0.0
25/05/2018
6.77
 45,190 6.75 6.87 6.54 10 0 0.0
24/05/2018
6.75
 33,780 6.65 6.87 6.65 1,010 0 0.0
23/05/2018
6.65
 51,180 6.90 6.90 6.42 0 0 0
22/05/2018
6.90
 33,260 6.95 6.95 6.60 2,000 0 0.0
21/05/2018
6.95
 19,450 7.05 7.08 6.75 0 0 0
18/05/2018
7.05
 20,860 7.08 7.08 6.82 1,310 0 0.0
17/05/2018
7.08
 13,990 7.10 7.10 6.98 110 0 0.0
16/05/2018
7.10
 31,460 7.10 7.10 7.00 0 0 0
15/05/2018
7.10
 35,020 7.15 7.15 7.00 30 0 0.0
14/05/2018
7.15
 47,590 7.10 7.18 7.08 2,010 0 0.0
11/05/2018
7.10
 64,110 7.08 7.20 6.80 1,010 0 0.0
10/05/2018
7.08
 29,860 6.90 7.13 6.85 4,100 0 0.1
09/05/2018
6.90
 36,490 7.15 7.20 6.90 3,010 0 0.0
08/05/2018
7.15
 53,310 6.70 7.15 6.80 1,020 0 0.0
07/05/2018
6.70
 22,370 6.44 6.70 6.49 20 0 0.0
04/05/2018
6.44
 108,400 6.77 6.85 6.32 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |