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

4.34
0.10
(2.36%)
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
(2026-07-01) 		0.11 2.66% 1,506,600 -25,200 0
3.83
4.38
4.34
2 tháng
(2026-06-01) 		0.03 0.71% 2,373,100 -35,300 0
3.83
4.38
4.34
3 tháng
(2026-05-04) 		-0.34 -7.42% 3,535,300 -28,000 0
3.83
4.58
4.34
6 tháng
(2026-02-02) 		-1.26 -22.91% 7,404,000 -54,300 -0.1
3.83
5.63
4.34
12 tháng
(2025-08-05) 		-1.05 -19.85% 30,449,800 -76,800 -0.2
3.83
8.33
4.34
24 tháng
(2024-08-12) 		-0.59 -12.22% 40,437,400 788 -0.2
3.82
8.33
4.34
36 tháng
(2023-08-16) 		-1.31 -23.60% 63,705,600 -104,512 -0.7
3.75
8.33
4.34
60 tháng
(2021-08-26) 		-5.64 -57.10% 291,872,200 -966,162 -5.1
3.44
18.60
4.34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |