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

5.28
0.01
(0.19%)
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
(2026-02-11) 		-0.06 -1.13% 1,047,200 -1,100 -0.0
5.08
5.63
5.28
2 tháng
(2026-01-12) 		-0.41 -7.22% 2,308,300 -35,700 -0.2
5.08
5.68
5.28
3 tháng
(2025-12-15) 		-1.03 -16.35% 5,584,300 -27,600 -0.1
5.08
6.52
5.28
6 tháng
(2025-09-15) 		-0.61 -10.37% 19,931,300 -24,000 -0.1
5.08
8.33
5.28
12 tháng
(2025-03-18) 		0.38 7.77% 29,819,200 25,800 -0.2
3.82
8.33
5.28
24 tháng
(2024-03-25) 		0.19 3.74% 39,912,400 -26,212 -0.5
3.82
8.33
5.28
36 tháng
(2023-03-29) 		0.87 19.77% 84,779,800 -581,972 -3.1
3.75
8.33
5.28
60 tháng
(2021-04-08) 		-4.05 -43.48% 352,056,300 -1,273,662 -8.2
3.44
18.60
5.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2018
6.77
 58,170 7.28 7.28 6.77 0 0 0
02/05/2018
7.28
 26,730 7.81 8.02 7.28 10 0 0.0
27/04/2018
7.81
 229,980 8.04 8.57 7.48 15,860 0 0.2
26/04/2018
8.04
 4,350 8.62 8.62 8.04 0 0 0
24/04/2018
8.62
 16,410 9.26 9.26 8.62 0 0 0
23/04/2018
9.26
 89,320 9.94 9.99 9.26 10 0 0.0
20/04/2018
9.94
 12,840 9.97 10.04 9.64 0 0 0
19/04/2018
9.97
 21,190 9.99 10.04 9.79 10 0 0.0
18/04/2018
9.99
 21,770 10.10 10.60 9.94 10 0 0.0
17/04/2018
10.10
 44,580 10.30 10.50 10.02 30 0 0.0
16/04/2018
10.30
 12,400 10.30 10.37 10.27 10 0 0.0
13/04/2018
10.30
 13,150 10.37 10.37 10.15 50 0 0.0
12/04/2018
10.37
 9,250 10.37 10.45 10.17 10 0 0.0
11/04/2018
10.37
 27,290 10.50 10.50 10.22 40 0 0.0
10/04/2018
10.50
 28,580 10.65 10.65 10.25 30 0 0.0
09/04/2018
10.65
 32,310 10.91 10.91 10.48 30 0 0.0
06/04/2018
10.91
 15,120 11.16 11.16 10.70 160 0 0.0
05/04/2018
11.16
 35,560 11.01 11.64 10.70 20 0 0.0
04/04/2018
11.01
 86,370 10.30 11.01 10.32 20 0 0.0
03/04/2018
10.30
 16,230 10.35 10.40 10.20 60 0 0.0
02/04/2018
10.35
 36,000 10.50 10.63 10.25 11,300 0 0.2
30/03/2018
10.50
 8,230 10.35 10.50 10.02 20 0 0.0
29/03/2018
10.35
 5,160 10.37 10.37 10.20 0 0 0
28/03/2018
10.37
 18,950 10.30 10.48 10.15 20 0 0.0
27/03/2018
10.30
 12,910 10.20 10.58 10.20 20 0 0.0
26/03/2018
10.20
 14,490 10.50 10.65 9.89 2,020 0 0.0
23/03/2018
10.50
 86,060 10.88 10.88 10.12 40 0 0.0
22/03/2018
10.88
 5,090 11.36 11.44 10.88 10 0 0.0
21/03/2018
11.36
 11,230 11.29 11.49 10.96 20 0 0.0
20/03/2018
11.29
 8,700 11.19 11.54 10.50 10 0 0.0
19/03/2018
11.19
 26,260 11.57 11.67 11.19 10 0 0.0
16/03/2018
11.57
 11,870 11.57 11.59 11.21 820 0 0.0
15/03/2018
11.57
 8,740 11.67 11.67 11.26 20 0 0.0
14/03/2018
11.67
 35,900 11.41 11.92 11.36 12,430 0 0.3
13/03/2018
11.41
 4,660 11.31 11.41 11.31 0 0 0
12/03/2018
11.31
 25,980 11.47 11.52 11.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |