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)
09/03/2018
11.47
 10,340 11.54 11.57 11.31 0 0 0
08/03/2018
11.54
 27,200 11.57 11.57 11.21 0 0 0
07/03/2018
11.57
 28,550 11.67 11.69 11.31 0 0 0
06/03/2018
11.67
 27,280 11.57 11.67 11.41 0 0 0
05/03/2018
11.57
 48,330 11.72 11.77 11.57 0 0 0
02/03/2018
11.72
 38,910 11.31 11.77 11.36 0 0 0
01/03/2018
11.31
 38,130 11.26 11.92 10.76 950 0 0.0
28/02/2018
11.26
 73,480 11.67 11.72 11.26 2,000 0 0.0
27/02/2018
11.67
 75,010 12.13 12.18 11.62 4,010 0 0.1
26/02/2018
12.13
 111,210 12.15 12.56 11.87 0 3,700 -0.1
23/02/2018
12.15
 100,830 11.87 12.68 11.41 0 0 0
22/02/2018
11.87
 236,770 11.36 12.15 11.64 4,300 10,000 -0.1
21/02/2018
11.36
 111,560 10.63 11.36 10.65 15,680 0 0.3
13/02/2018
10.63
 55,080 9.94 10.63 9.89 11,220 2,800 0.2
12/02/2018
9.94
 40,690 9.51 10.04 9.59 8,440 40 0.2
09/02/2018
9.51
 13,480 9.36 9.59 8.95 4,690 0 0.1
08/02/2018
9.36
 19,810 9.39 9.69 9.28 8,340 0 0.2
07/02/2018
9.39
 30,420 9.13 9.74 9.28 8,000 0 0.1
06/02/2018
9.13
 90,590 9.54 9.54 8.88 6,000 20,000 -0.2
05/02/2018
9.54
 24,790 10.25 10.25 9.54 6,000 0 0.1
02/02/2018
10.25
 41,090 10.12 10.45 10.10 9,300 0 0.2
01/02/2018
10.12
 142,060 9.46 10.12 9.46 0 20,000 -0.4
31/01/2018
9.46
 43,230 9.13 9.64 9.18 0 10,000 -0.2
30/01/2018
9.13
 62,760 9.39 9.59 9.13 0 0 0
29/01/2018
9.39
 70,440 9.64 9.64 9.28 0 0 0
26/01/2018
9.64
 96,710 9.99 10.04 9.51 0 0 0
25/01/2018
9.99
 70,320 10.30 10.30 9.59 0 0 0
22/01/2018
10.30
 31,300 10.43 10.45 10.20 0 0 0
19/01/2018
10.43
 39,460 10.35 10.55 10.35 0 0 0
18/01/2018
10.35
 55,700 10.35 10.45 10.15 0 0 0
17/01/2018
10.35
 19,770 10.35 10.55 10.30 0 0 0
16/01/2018
10.35
 18,680 10.35 10.58 10.30 0 0 0
15/01/2018
10.35
 36,980 10.20 10.55 10.20 0 0 0
12/01/2018
10.20
 54,890 10.45 10.50 10.15 0 0 0
11/01/2018
10.45
 29,390 10.60 10.60 10.25 0 0 0
10/01/2018
10.60
 35,800 10.70 10.81 10.27 0 0 0
09/01/2018
10.70
 126,970 10.25 10.81 10.15 0 0 0
08/01/2018
10.25
 26,240 10.15 10.25 9.89 0 0 0
05/01/2018
10.15
 32,020 10.25 10.25 10.15 1,100 4,400 -0.1
04/01/2018
10.25
 72,370 10.30 10.30 10.04 0 17,190 -0.3
03/01/2018
10.30
 90,350 10.40 10.40 10.10 0 0 0
02/01/2018
10.40
 39,510 10.50 10.55 10.15 0 0 0
29/12/2017
10.50
 52,040 10.70 10.70 10.30 600 170 0.0
28/12/2017
10.70
 46,760 10.65 10.70 10.35 4,400 80 0.1
27/12/2017
10.65
 51,800 10.91 10.96 10.55 6,170 0 0.1
26/12/2017
10.91
 77,530 10.40 10.91 10.58 5,000 0 0.1
25/12/2017
10.40
 74,460 10.12 10.40 10.12 5,830 250 0.1
22/12/2017
10.12
 232,530 10.88 10.91 10.12 20,000 300 0.4
21/12/2017
10.88
 143,090 11.39 11.52 10.88 8,000 0 0.2
20/12/2017
11.39
 56,690 11.26 11.67 11.21 0 0 0
19/12/2017
11.26
 117,740 11.52 11.52 11.16 0 0 0
18/12/2017
11.52
 136,610 11.67 11.92 11.52 0 300 -0.0
15/12/2017
11.67
 94,010 12.02 12.02 11.67 0 0 0
14/12/2017
12.02
 79,960 11.92 12.07 11.57 0 0 0
13/12/2017
11.92
 94,200 12.02 12.07 11.67 0 0 0
12/12/2017
12.02
 112,800 12.28 12.28 11.44 480 0 0.0
11/12/2017
12.28
 97,570 12.48 12.58 12.07 0 0 0
08/12/2017
12.48
 108,210 12.43 12.63 12.18 0 0 0
07/12/2017
12.43
 40,260 12.53 12.66 12.38 0 0 0
06/12/2017
12.53
 55,950 12.84 12.89 12.38 2,230 0 0.1
05/12/2017
12.84
 38,830 12.63 12.94 12.53 0 0 0
04/12/2017
12.63
 88,690 13.14 13.19 12.63 0 0 0
01/12/2017
13.14
 42,450 13.24 13.29 12.94 0 0 0
30/11/2017
13.24
 59,430 13.29 13.85 13.24 10 0 0.0
29/11/2017
13.29
 175,370 12.43 13.29 12.43 12,000 0 0.3
28/11/2017
12.43
 31,350 12.20 12.58 12.23 16,770 0 0.4
27/11/2017
12.20
 100,390 12.38 12.48 12.20 15,000 0 0.4
24/11/2017
12.38
 89,030 12.68 12.76 12.38 14,010 2,000 0.3
23/11/2017
12.68
 36,930 12.45 12.68 12.38 0 0 0
22/11/2017
12.45
 40,710 12.48 12.63 12.30 8,950 3,360 0.1
21/11/2017
12.48
 66,310 12.43 12.58 12.38 20,420 0 0.5
20/11/2017
12.43
 25,110 12.43 12.48 12.40 10,400 0 0.3
17/11/2017
12.43
 59,600 12.68 12.84 12.43 5,300 0 0.1
16/11/2017
12.68
 126,070 12.43 12.84 12.43 20,000 0 0.5
15/11/2017
12.43
 25,640 12.53 12.53 12.38 300 0 0.0
14/11/2017
12.53
 30,210 12.53 12.58 12.33 0 0 0
13/11/2017
12.53
 40,260 12.38 12.53 12.23 0 0 0
10/11/2017
12.38
 43,710 12.13 12.58 12.13 930 0 0.0
09/11/2017
12.13
 90,300 12.33 12.33 12.05 15,000 0 0.4
08/11/2017
12.33
 51,050 12.78 12.78 12.02 0 450 -0.0
07/11/2017
12.78
 18,180 12.71 12.94 12.58 3,000 0 0.1
06/11/2017
12.71
 165,330 11.90 12.71 11.90 0 0 0
03/11/2017
11.90
 297,970 12.78 12.94 11.90 0 0 0
02/11/2017
12.78
 37,190 13.14 13.57 12.78 460 4,240 -0.1
01/11/2017
13.14
 45,600 13.14 13.34 13.09 21,590 0 0.6
31/10/2017
13.14
 86,460 13.44 13.44 12.78 1,180 8,590 -0.2
30/10/2017
13.44
 28,700 14.15 14.26 13.44 10,000 0 0.3
27/10/2017
14.15
 209,700 14.00 14.41 13.44 300 0 0.0
26/10/2017
14.00
 292,780 13.90 14.00 12.94 0 1,000 -0.0
25/10/2017
13.90
 121,080 14.00 14.00 13.70 22,500 1,020 0.6
24/10/2017
14.00
 100,020 13.70 14.36 13.90 10 0 0.0
23/10/2017
13.70
 143,450 14.71 14.86 13.70 0 0 0
20/10/2017
14.71
 192,850 14.51 14.71 14.51 115,200 0 3.3
19/10/2017
14.51
 197,650 14.56 14.61 14.43 350 0 0.0
18/10/2017
14.56
 157,290 14.84 14.86 14.56 500 0 0.0
17/10/2017
14.84
 157,710 14.76 15.02 14.81 0 0 0
16/10/2017
14.76
 106,960 14.71 14.99 14.71 0 0 0
13/10/2017
14.71
 70,730 14.76 14.81 14.56 20 0 0.0
12/10/2017
14.76
 158,240 14.86 15.04 14.56 500,520 0 14.8
11/10/2017
14.86
 201,250 15.22 15.47 14.76 45,350 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |