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

4.26
0.08
(1.91%)
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
(2026-05-13) 		-0.13 -3.02% 801,900 7,800 0
4.11
4.31
4.26
2 tháng
(2026-04-13) 		-0.60 -12.55% 3,134,600 8,100 0
4.11
5
4.26
3 tháng
(2026-03-16) 		-1.32 -24% 3,952,900 1,900 0.0
4.11
5.50
4.26
6 tháng
(2025-12-15) 		-2.12 -33.65% 9,622,400 -25,600 -0.1
4.11
6.52
4.26
12 tháng
(2025-06-17) 		-0.03 -0.71% 31,898,100 24,500 -0.2
4.10
8.33
4.26
24 tháng
(2024-06-24) 		-1.02 -19.62% 39,627,200 14,788 -0.3
3.82
8.33
4.26
36 tháng
(2023-06-28) 		-1.37 -24.68% 72,800,400 -57,712 -0.6
3.75
8.33
4.26
60 tháng
(2021-07-08) 		-3.81 -47.70% 319,402,100 -1,007,462 -5.6
3.44
18.60
4.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |