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)
13/11/2024
4.47
 8,100 4.47 4.47 4.46 0 0 0
12/11/2024
4.47
 50,100 4.48 4.50 4.45 0 0 0
11/11/2024
4.47
 7,900 4.47 4.47 4.47 0 0 0
08/11/2024
4.57
 5,500 4.55 4.59 4.55 0 100 -0.0
07/11/2024
4.63
 34,000 4.48 4.65 4.46 0 1,000 -0.0
06/11/2024
4.66
 12,400 4.78 4.78 4.56 0 0 0
05/11/2024
4.56
 47,900 4.62 4.62 4.43 0 0 0
04/11/2024
4.61
 7,000 4.62 4.62 4.50 800 0 0.0
01/11/2024
4.62
 50,600 4.52 4.68 4.52 100 0 0.0
31/10/2024
4.61
 12,900 4.70 4.70 4.61 0 500 -0.0
30/10/2024
4.70
 8,800 4.70 4.70 4.70 0 0 0
29/10/2024
4.70
 59,100 4.70 4.70 4.60 1,200 0 0.0
28/10/2024
4.70
 24,800 4.40 4.78 4.40 500 2,100 -0.0
25/10/2024
4.67
 1,800 4.78 4.78 4.67 0 0 0
24/10/2024
4.77
 15,100 4.79 4.79 4.67 0 0 0
23/10/2024
4.74
 13,700 4.74 4.74 4.62 2,100 0 0.0
22/10/2024
4.74
 5,900 4.70 4.74 4.57 0 0 0
21/10/2024
4.70
 40,900 4.54 4.79 4.54 0 400 -0.0
18/10/2024
4.53
 71,700 4.64 4.79 4.53 0 0 0
17/10/2024
4.64
 22,700 4.57 4.65 4.56 0 400 -0.0
16/10/2024
4.67
 27,300 4.68 4.68 4.65 0 0 0
15/10/2024
4.68
 16,700 4.72 4.72 4.68 0 0 0
14/10/2024
4.72
 89,800 4.88 4.88 4.72 0 1,000 -0.0
11/10/2024
4.73
 8,200 4.73 4.75 4.72 0 0 0
10/10/2024
4.73
 7,100 4.80 4.80 4.71 500 0 0.0
09/10/2024
4.80
 3,200 4.82 4.82 4.66 0 100 -0.0
08/10/2024
4.80
 11,600 4.77 4.80 4.67 0 600 -0.0
07/10/2024
4.77
 25,500 4.77 4.85 4.77 0 1,100 -0.0
04/10/2024
4.77
 58,300 4.71 4.86 4.62 1,100 0 0.0
03/10/2024
4.75
 15,700 4.89 4.90 4.75 0 0 0
02/10/2024
4.80
 2,600 4.76 4.86 4.76 0 0 0
01/10/2024
4.80
 8,900 4.60 4.89 4.60 0 0 0
30/09/2024
4.80
 30,800 4.81 4.83 4.80 0 0 0
27/09/2024
4.83
 8,800 4.81 4.90 4.81 0 0 0
26/09/2024
4.90
 92,200 4.90 4.90 4.83 0 0 0
25/09/2024
4.90
 27,200 4.81 4.90 4.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |