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

5.55
-0.04
(-0.72%)
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
(2025-12-29) 		-0.62 -10.05% 2,172,500 -44,000 -0.3
5.55
6.18
5.59
2 tháng
(2025-11-28) 		-1.76 -24.08% 12,216,100 11,600 0.1
5.55
8.33
5.59
3 tháng
(2025-10-29) 		-0.25 -4.31% 16,293,200 9,200 0.1
5.55
8.33
5.59
6 tháng
(2025-07-31) 		0.35 6.73% 23,341,000 -14,500 -0.1
5.10
8.33
5.59
12 tháng
(2025-02-03) 		0.54 10.78% 29,652,000 60,088 -0.0
3.82
8.33
5.59
24 tháng
(2024-02-07) 		0.81 17.09% 42,793,300 -77,412 -0.7
3.82
8.33
5.59
36 tháng
(2023-02-13) 		1.15 26.14% 85,101,200 -523,572 -2.5
3.75
8.33
5.59
60 tháng
(2021-02-22) 		-2.89 -34.23% 373,820,400 -1,349,662 -9.4
3.44
18.60
5.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/10/2017
15.22
 369,460 14.38 15.22 14.36 84,240 0 2.5
09/10/2017
14.38
 320,440 14.10 14.41 14.10 61,400 0 1.7
06/10/2017
14.10
 58,340 13.98 14.28 13.98 0 0 0
05/10/2017
13.98
 169,210 13.93 14.41 13.93 0 0 0
04/10/2017
13.93
 116,390 13.65 13.93 13.65 0 0 0
03/10/2017
13.65
 57,930 14.13 14.13 13.60 0 0 0
02/10/2017
14.13
 144,400 13.95 14.31 13.85 0 0 0
29/09/2017
13.95
 74,490 14.31 14.51 13.90 0 0 0
28/09/2017
14.31
 72,850 14.71 14.81 14.31 0 0 0
27/09/2017
14.71
 154,080 14.21 14.92 13.95 20 0 0.0
26/09/2017
14.21
 120,910 14.21 14.21 13.72 1,890 0 0.1
25/09/2017
14.21
 243,320 15.22 15.22 14.15 5,250 0 0.2
22/09/2017
15.22
 123,210 15.37 15.47 15.22 0 0 0
21/09/2017
15.37
 106,390 15.42 15.73 15.12 2,010 0 0.1
20/09/2017
15.42
 277,560 15.12 15.68 14.81 0 0 0
19/09/2017
15.12
 281,420 15.42 16.23 15.12 0 0 0
18/09/2017
15.42
 446,470 14.46 15.45 14.46 2,000 0 0.1
15/09/2017
14.46
 414,520 13.60 14.53 13.29 15,000 0 0.4
14/09/2017
13.60
 204,600 13.65 13.95 13.19 5,000 0 0.1
13/09/2017
13.65
 104,250 12.91 13.65 13.19 0 0 0
12/09/2017
12.91
 102,460 12.07 12.91 12.18 0 0 0
11/09/2017
12.07
 114,260 12.66 12.66 11.87 0 0 0
08/09/2017
12.66
 62,960 13.14 13.19 12.66 0 20 -0.0
07/09/2017
13.14
 119,130 13.14 13.85 12.76 0 0 0
06/09/2017
13.14
 226,390 14.10 14.10 13.14 0 0 0
05/09/2017
14.10
 261,750 13.34 14.15 13.70 59,000 0 1.6
01/09/2017
13.34
 287,000 12.48 13.34 13.34 0 0 0
31/08/2017
12.48
 225,000 11.67 12.48 12.48 1,002,000 0 24.5

Chính sách bảo mật | Điều khoản sử dụng |