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

8.07
-0.26
(-3.12%)
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
(2025-11-04) 		1.93 32.17% 7,895,500 -11,700 -0.1
5.74
8.33
8.33
2 tháng
(2025-10-06) 		2.04 34.63% 9,499,700 -19,100 -0.1
5.61
8.33
8.33
3 tháng
(2025-09-05) 		2.08 35.56% 11,748,300 -12,400 -0.1
5.49
8.33
8.33
6 tháng
(2025-06-09) 		3.74 89.26% 18,377,600 29,300 -0.2
4.10
8.33
8.33
12 tháng
(2024-12-09) 		3.28 70.54% 22,838,100 40,288 -0.2
3.82
8.33
8.33
24 tháng
(2023-12-15) 		3.66 85.71% 38,180,400 -33,612 -0.6
3.82
8.33
8.33
36 tháng
(2022-12-20) 		3.83 93.41% 80,780,800 -521,562 -2.5
3.75
8.33
8.33
60 tháng
(2020-12-30) 		-0.41 -4.87% 397,523,060 -870,092 -3.3
3.44
18.60
8.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
4.90
 7,300 4.94 4.94 4.75 0 0 0
23/09/2024
4.94
 1,400 4.81 4.94 4.81 0 0 0
20/09/2024
4.81
 18,400 4.98 4.98 4.81 1,700 0 0.0
19/09/2024
4.95
 23,800 4.89 4.95 4.78 0 0 0
18/09/2024
4.89
 20,400 4.85 4.89 4.78 0 0 0
17/09/2024
4.84
 18,400 4.80 4.85 4.80 100 0 0.0
16/09/2024
4.85
 2,800 4.80 4.92 4.79 0 0 0
13/09/2024
4.89
 30,700 4.79 4.93 4.78 0 0 0
12/09/2024
4.80
 18,400 4.96 4.96 4.80 200 1,100 -0.0
11/09/2024
4.77
 15,900 5.05 5.05 4.76 0 0 0
10/09/2024
4.93
 34,600 5 5 4.90 0 0 0
09/09/2024
5
 17,200 5.03 5.05 4.85 0 0 0
06/09/2024
5
 117,200 4.90 5.04 4.90 1,100 500 0.0
05/09/2024
4.90
 23,100 4.90 4.93 4.89 0 0 0
04/09/2024
4.92
 17,600 4.80 4.95 4.79 500 600 -0.0
30/08/2024
4.90
 67,900 4.99 4.99 4.74 0 400 -0.0
29/08/2024
4.90
 18,500 4.72 4.90 4.72 0 0 0
28/08/2024
4.80
 9,000 4.85 4.90 4.80 0 0 0
27/08/2024
4.85
 26,500 4.95 4.95 4.73 0 0 0
26/08/2024
4.78
 37,900 4.72 4.88 4.72 0 0 0
23/08/2024
4.82
 24,000 4.70 4.89 4.70 200 0 0.0
22/08/2024
4.82
 28,700 4.72 4.83 4.72 0 300 -0.0
21/08/2024
4.81
 2,000 4.92 4.92 4.75 0 0 0
20/08/2024
4.82
 71,300 4.82 4.95 4.70 100 0 0.0
19/08/2024
4.82
 21,000 4.79 4.94 4.79 0 0 0
16/08/2024
4.80
 53,400 4.83 4.84 4.69 200 0 0.0
15/08/2024
4.80
 40,500 4.82 4.82 4.72 0 0 0
14/08/2024
4.80
 4,200 4.63 4.84 4.63 0 0 0
13/08/2024
4.80
 14,000 4.85 4.85 4.78 900 200 0.0
12/08/2024
4.83
 0 4.83 4.83 4.83 0 0 0
09/08/2024
4.83
 19,000 4.80 4.83 4.65 0 1,000 -0.0
08/08/2024
4.83
 89,000 4.72 4.84 4.50 0 0 0
07/08/2024
4.83
 44,200 4.70 4.97 4.70 500 0 0.0
06/08/2024
4.85
 103,600 4.85 4.85 4.65 300 2,000 -0.0
05/08/2024
4.70
 16,300 5 5 4.63 0 300 -0.0
02/08/2024
4.90
 5,300 4.75 4.91 4.75 0 0 0
01/08/2024
5
 2,800 5.15 5.15 4.90 0 0 0
31/07/2024
5.10
 24,700 4.94 5.10 4.94 0 0 0
30/07/2024
4.94
 6,900 4.85 4.95 4.85 0 0 0
29/07/2024
4.92
 46,200 4.92 4.96 4.92 0 0 0
26/07/2024
4.92
 19,300 4.87 4.95 4.73 0 600 -0.0
25/07/2024
4.87
 18,300 4.80 4.90 4.70 4,800 200 0.0
24/07/2024
4.90
 17,500 4.99 4.99 4.85 0 700 -0.0
23/07/2024
4.91
 21,800 5 5 4.79 0 500 -0.0
22/07/2024
4.95
 17,700 5 5 4.90 0 800 -0.0
19/07/2024
4.99
 21,100 5 5 4.90 900 0 0.0
18/07/2024
5
 20,500 5 5 4.97 0 2,700 -0.0
17/07/2024
4.97
 38,800 5.02 5.09 4.97 0 1,100 -0.0
16/07/2024
5.03
 23,100 5.10 5.12 5.01 0 100 -0.0
15/07/2024
5.10
 20,900 5.05 5.10 5.02 0 5,100 -0.0
12/07/2024
5.05
 34,900 5.10 5.13 5.02 0 0 0
11/07/2024
5.06
 70,600 5.07 5.15 5.05 3,600 100 0.0
10/07/2024
5.06
 12,300 5.19 5.19 5.03 100 0 0.0
09/07/2024
5.17
 37,400 5.18 5.20 5.02 900 0 0.0
08/07/2024
5.18
 37,700 5.20 5.20 5 1,400 3,200 -0.0
05/07/2024
5.10
 23,500 5.10 5.16 5.10 0 0 0
04/07/2024
5.10
 36,100 5.01 5.10 5.01 0 3,400 -0.0
03/07/2024
5.01
 32,800 5.01 5.10 5 0 5,600 -0.0
02/07/2024
5.01
 21,900 5.05 5.05 4.96 0 300 -0.0
01/07/2024
5.05
 2,300 5.01 5.10 5.01 0 100 -0.0
28/06/2024
5.01
 58,000 5.11 5.12 5.01 0 1,100 -0.0
27/06/2024
5.11
 51,700 5.11 5.22 5.07 0 3,700 -0.0
26/06/2024
5.11
 55,400 5.19 5.20 5.11 0 0 0
25/06/2024
5.20
 20,300 5.22 5.22 5.10 0 0 0
24/06/2024
5.20
 71,700 5.20 5.24 5.19 5,200 6,400 -0.0
21/06/2024
5.20
 47,500 5.17 5.24 5 7,800 4,100 0.0
20/06/2024
5.19
 30,800 5.29 5.29 5.15 100 1,100 -0.0
19/06/2024
5.26
 100,700 5.24 5.26 5.15 0 0 0
18/06/2024
5.23
 36,000 5.20 5.26 5.20 9,600 0 0.0
17/06/2024
5.18
 12,900 5.18 5.24 5.18 0 0 0
14/06/2024
5.18
 44,500 5.32 5.32 5.16 800 900 -0.0
13/06/2024
5.33
 133,100 5.30 5.33 5.20 0 4,500 -0.0
12/06/2024
5.25
 9,000 5.33 5.33 5.16 1,100 0 0.0
11/06/2024
5.33
 71,000 5.33 5.33 5.17 0 0 0
10/06/2024
5.34
 71,800 5.32 5.34 5.06 3,300 500 0.0
07/06/2024
5.18
 66,400 5.43 5.43 5.09 3,100 2,900 0.0
06/06/2024
5.08
 73,500 5.19 5.22 5.08 0 0 0
05/06/2024
5.19
 97,200 5.27 5.27 5.19 500 1,300 -0.0
04/06/2024
5.18
 77,600 5.05 5.20 5.05 100 600 -0.0
03/06/2024
5.05
 141,700 5.05 5.18 5.05 1,800 700 0.0
31/05/2024
5.05
 62,000 5.01 5.18 5.01 0 800 -0.0
30/05/2024
5.12
 140,500 5.20 5.20 4.90 4,200 1,200 0.0
29/05/2024
5.19
 85,600 5.03 5.36 5.03 0 1,200 -0.0
28/05/2024
5.02
 166,100 5.12 5.13 4.97 0 0 0
27/05/2024
5.11
 131,600 5.27 5.35 4.94 2,400 500 0.0
24/05/2024
5.26
 920,200 5.26 5.26 5.10 2,800 42,100 -0.2
23/05/2024
4.92
 143,300 4.60 4.92 4.60 2,600 2,600 0.0
22/05/2024
4.60
 70,200 4.60 4.62 4.51 500 0 0.0
21/05/2024
4.54
 67,100 4.51 4.55 4.48 200 0 0.0
20/05/2024
4.51
 29,000 4.45 4.56 4.45 0 0 0
17/05/2024
4.51
 30,100 4.60 4.60 4.50 0 0 0
16/05/2024
4.51
 33,300 4.62 4.62 4.44 0 300 -0.0
15/05/2024
4.51
 59,500 4.50 4.60 4.47 4,500 700 0.0
14/05/2024
4.47
 11,700 4.50 4.51 4.47 0 2,100 -0.0
13/05/2024
4.47
 29,700 4.60 4.60 4.45 0 2,400 -0.0
10/05/2024
4.51
 28,100 4.63 4.63 4.50 800 0 0.0
09/05/2024
4.50
 40,500 4.62 4.68 4.50 1,100 0 0.0
08/05/2024
4.60
 60,400 4.26 4.60 4.26 700 2,500 -0.0
07/05/2024
4.55
 58,400 4.42 4.57 4.19 0 0 0
06/05/2024
4.50
 57,500 4.43 4.61 4.40 1,600 800 0.0

Chính sách bảo mật | Điều khoản sử dụng |