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

4.01
-0.30
(-6.96%)
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
(2026-08-12) 		0.32 7.42% 933,400 -105,300 0
4.24
4.63
4.31
2 tháng
(2026-07-13) 		0.53 12.93% 2,409,700 -163,200 0
3.83
4.63
4.31
3 tháng
(2026-06-15) 		0.38 8.94% 3,290,300 -171,700 0
3.83
4.63
4.31
6 tháng
(2026-03-16) 		-0.87 -15.82% 7,280,600 -169,800 0.0
3.83
5.50
4.31
12 tháng
(2025-09-16) 		-1.11 -19.34% 27,181,700 -199,500 -0.1
3.83
8.33
4.31
24 tháng
(2024-09-23) 		-0.31 -6.28% 41,033,900 -137,512 -0.2
3.82
8.33
4.31
36 tháng
(2023-09-27) 		-0.07 -1.49% 59,886,500 -212,412 -0.6
3.75
8.33
4.31
60 tháng
(2021-10-07) 		-8.09 -63.60% 262,297,700 -1,314,862 -8.2
3.44
18.60
4.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
5.01
 2,300 5.05 5.05 4.91 0 0 0
24/01/2025
5
 13,000 5 5.04 4.92 0 0 0
23/01/2025
4.97
 15,100 4.63 5 4.63 0 800 -0.0
22/01/2025
4.80
 40,700 5 5 4.80 0 0 0
21/01/2025
4.98
 17,200 5.05 5.14 4.97 0 200 -0.0
20/01/2025
5.15
 9,400 5.20 5.20 5 600 0 0.0
17/01/2025
5.16
 32,200 5.15 5.30 5 0 0 0
16/01/2025
5.10
 41,400 5 5.17 5 0 0 0
15/01/2025
5.12
 10,000 5.24 5.24 5.03 400 0 0.0
14/01/2025
5.08
 46,900 5.10 5.14 5.08 0 1,600 -0.0
13/01/2025
5.08
 31,800 4.93 5.10 4.93 0 300 -0.0
10/01/2025
5.14
 165,800 5.13 5.20 5.05 0 0 0
09/01/2025
5.13
 133,400 4.99 5.18 4.99 1,600 0 0.0
08/01/2025
4.98
 23,700 4.82 4.99 4.80 0 0 0
07/01/2025
4.98
 15,800 5 5 4.80 0 1,100 -0.0
06/01/2025
5
 19,100 5.12 5.12 4.84 0 0 0
03/01/2025
5
 34,600 4.95 5 4.76 0 0 0
02/01/2025
4.95
 106,500 4.69 4.95 4.63 0 0 0
31/12/2024
4.68
 98,300 4.60 4.68 4.50 800 0 0.0
30/12/2024
4.45
 76,200 4.67 4.67 4.45 200 1,200 -0.0
27/12/2024
4.45
 2,700 4.59 4.59 4.45 0 0 0
26/12/2024
4.51
 67,600 4.50 4.74 4.50 0 0 0
25/12/2024
4.49
 175,300 4.35 4.50 4.35 700 0 0.0
24/12/2024
4.49
 14,700 4.50 4.50 4.32 300 100 0.0
23/12/2024
4.50
 10,600 4.57 4.58 4.38 0 0 0
20/12/2024
4.43
 13,600 4.43 4.58 4.42 200 0 0.0
19/12/2024
4.58
 24,600 4.80 4.80 4.42 200 0 0.0
18/12/2024
4.55
 12,200 4.41 4.56 4.40 0 0 0
17/12/2024
4.55
 3,700 4.50 4.57 4.50 0 200 -0.0
16/12/2024
4.60
 7,700 4.64 4.64 4.43 0 0 0
13/12/2024
4.64
 4,600 4.55 4.65 4.47 0 0 0
12/12/2024
4.64
 5,000 4.69 4.69 4.46 0 0 0
11/12/2024
4.68
 8,700 4.68 4.69 4.57 0 300 -0.0
10/12/2024
4.69
 3,000 4.80 4.80 4.46 0 100 -0.0
09/12/2024
4.65
 20,000 4.79 4.79 4.33 200 0 0.0
06/12/2024
4.61
 9,000 4.74 5 4.61 0 0 0
05/12/2024
4.74
 53,000 4.50 4.79 4.49 400 300 0.0
04/12/2024
4.50
 37,100 4.41 4.52 4.41 0 0 0
03/12/2024
4.52
 30,500 4.50 4.52 4.41 0 0 0
02/12/2024
4.52
 6,800 4.51 4.52 4.50 0 1,300 -0.0
29/11/2024
4.51
 12,800 4.55 4.55 4.35 100 100 -0
28/11/2024
4.30
 17,000 4.68 4.68 4.30 0 0 0
27/11/2024
4.52
 100 4.52 4.52 4.52 0 0 0
26/11/2024
4.51
 18,100 4.50 4.54 4.50 0 0 0
25/11/2024
4.52
 7,300 4.60 4.60 4.40 100 1,100 -0.0
22/11/2024
4.67
 100 4.67 4.67 4.67 0 0 0
21/11/2024
4.52
 8,800 4.45 4.52 4.45 0 0 0
20/11/2024
4.50
 16,300 4.30 4.50 4.24 0 200 -0.0
19/11/2024
4.54
 10,100 4.30 4.54 4.30 0 0 0
18/11/2024
4.38
 11,600 4.20 4.38 4.10 1,100 0 0.0
15/11/2024
4.40
 7,300 4.40 4.40 4.25 1,500 0 0.0
14/11/2024
4.49
 13,400 4.50 4.50 4.40 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |