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)
01/12/2023
4.04
 46,400 4.08 4.13 4.04 0 0 0
30/11/2023
4.08
 129,600 4.06 4.12 3.95 0 0 0
29/11/2023
4.06
 53,400 4.05 4.08 4 100 0 0.0
28/11/2023
4.04
 42,400 4.01 4.07 3.94 0 0 0
27/11/2023
4.01
 61,900 4 4.05 3.92 0 0 0
24/11/2023
4.03
 38,900 4.07 4.08 4.01 0 0 0
23/11/2023
4.08
 129,900 4.12 4.12 4.07 0 15,000 -0.1
22/11/2023
4.12
 79,300 4.06 4.13 4.06 100 0 0.0
21/11/2023
4.12
 70,000 4.08 4.13 4.03 0 0 0
20/11/2023
4.08
 43,600 4 4.10 4 0 0 0
17/11/2023
4.11
 97,900 4.10 4.15 4.05 0 0 0
16/11/2023
4.14
 24,100 4.07 4.14 4.07 0 0 0
15/11/2023
4.10
 39,800 4.18 4.18 4.10 0 0 0
14/11/2023
4.10
 56,800 4.12 4.15 4.04 0 0 0
13/11/2023
4.10
 44,100 4.12 4.12 4.06 0 0 0
10/11/2023
4.12
 43,200 4.08 4.16 4.07 0 0 0
09/11/2023
4.12
 204,700 4.12 4.16 4.04 0 0 0
08/11/2023
4.12
 63,200 4 4.12 3.91 0 0 0
07/11/2023
4.04
 193,000 4.11 4.17 3.81 0 0 0
06/11/2023
4.09
 38,100 3.94 4.19 3.94 0 0 0
03/11/2023
4.08
 95,300 3.93 4.09 3.92 0 0 0
02/11/2023
3.93
 93,200 3.75 3.95 3.72 600 0 0.0
01/11/2023
3.75
 26,700 3.75 3.85 3.66 0 0 0
31/10/2023
3.75
 85,800 3.81 3.94 3.70 400 0 0.0
30/10/2023
3.81
 33,100 3.88 3.98 3.81 0 0 0
27/10/2023
3.88
 43,000 3.85 3.98 3.80 0 0 0
26/10/2023
3.85
 454,200 4.13 4.13 3.85 600 0 0.0
25/10/2023
4.13
 64,600 4.11 4.23 4.11 0 0 0
24/10/2023
4.11
 54,300 4.10 4.15 4.01 0 0 0
23/10/2023
4.10
 35,900 4.10 4.18 4.06 0 0 0
20/10/2023
4.10
 61,300 4.08 4.32 3.85 0 0 0
19/10/2023
4.08
 51,600 4.20 4.20 4 0 0 0
18/10/2023
4.20
 236,700 4.25 4.28 3.96 0 0 0
17/10/2023
4.25
 23,400 4.31 4.34 4.21 400 0 0.0
16/10/2023
4.31
 161,000 4.46 4.48 4.25 0 0 0
13/10/2023
4.46
 72,400 4.49 4.50 4.40 0 0 0
12/10/2023
4.49
 63,000 4.44 4.49 4.40 0 0 0
11/10/2023
4.44
 54,400 4.39 4.56 4.36 0 0 0
10/10/2023
4.39
 71,400 4.36 4.46 4.37 0 0 0
09/10/2023
4.36
 42,100 4.27 4.48 4.26 0 0 0
06/10/2023
4.27
 87,400 4.41 4.55 4.22 0 0 0
05/10/2023
4.41
 58,700 4.52 4.59 4.41 0 0 0
04/10/2023
4.52
 69,700 4.50 4.58 4.20 1,000 0 0.0
03/10/2023
4.50
 148,500 4.66 4.75 4.34 0 0 0
02/10/2023
4.66
 67,300 4.66 4.80 4.66 0 0 0
29/09/2023
4.66
 80,100 4.65 4.78 4.64 0 0 0
28/09/2023
4.65
 33,000 4.70 4.90 4.65 0 0 0
27/09/2023
4.70
 45,600 4.72 4.72 4.60 0 0 0
26/09/2023
4.72
 144,800 4.71 4.87 4.64 0 0 0
25/09/2023
4.71
 106,200 4.89 5.10 4.56 0 0 0
22/09/2023
4.89
 167,800 5.06 5.06 4.86 0 1,100 -0.0
21/09/2023
5.06
 128,900 5.10 5.16 5 0 0 0
20/09/2023
5.10
 110,800 4.94 5.15 4.94 0 0 0
19/09/2023
4.94
 291,200 5.08 5.09 4.87 0 0 0
18/09/2023
5.08
 182,600 5.11 5.22 5 0 0 0
15/09/2023
5.11
 123,000 5.16 5.19 5.10 0 0 0
14/09/2023
5.16
 245,400 5.12 5.26 5.10 0 0 0
13/09/2023
5.12
 172,300 5.11 5.20 5.10 0 1,800 -0.0
12/09/2023
5.11
 58,600 5.12 5.18 5.02 0 0 0
11/09/2023
5.12
 264,400 5.12 5.34 5.10 0 0 0
08/09/2023
5.12
 95,200 5.15 5.20 5.10 0 0 0
07/09/2023
5.15
 267,100 5.15 5.30 5.15 100 0 0.0
06/09/2023
5.15
 108,700 5.15 5.24 5.07 3,000 0 0.0
05/09/2023
5.15
 126,500 5.07 5.15 5.07 0 36,000 -0.2
31/08/2023
5.07
 73,500 5.06 5.15 5.06 0 0 0
30/08/2023
5.06
 120,200 5.01 5.10 5 0 0 0
29/08/2023
5.01
 113,900 5.05 5.10 5 0 0 0
28/08/2023
5.05
 155,300 5 5.08 4.80 0 0 0
25/08/2023
5
 100,300 5.06 5.09 4.98 0 0 0
24/08/2023
5.06
 158,500 4.95 5.06 4.95 0 0 0
23/08/2023
4.95
 183,300 4.86 5.05 4.86 0 0 0
22/08/2023
4.86
 202,000 4.82 4.90 4.75 0 0 0
21/08/2023
4.82
 278,200 5.03 5.03 4.70 7,300 0 0.0
18/08/2023
5.03
 640,400 5.40 5.40 5.03 0 0 0
17/08/2023
5.40
 360,900 5.55 5.55 5.37 0 0 0
16/08/2023
5.55
 213,000 5.55 5.59 5.50 0 0 0
15/08/2023
5.55
 332,700 5.52 5.62 5.51 0 0 0
14/08/2023
5.52
 311,900 5.61 5.65 5.36 0 0 0
11/08/2023
5.61
 419,800 5.73 5.77 5.50 31,200 50,000 -0.1
10/08/2023
5.73
 582,400 5.81 5.97 5.73 0 14,000 -0.1
09/08/2023
5.81
 698,400 5.60 5.84 5.55 50,000 10,000 0.2
08/08/2023
5.60
 461,700 5.50 5.65 5.51 0 0 0
07/08/2023
5.50
 438,900 5.49 5.54 5.41 0 5,400 -0.0
04/08/2023
5.49
 217,400 5.50 5.52 5.45 0 4,600 -0.0
03/08/2023
5.50
 320,700 5.45 5.58 5.40 0 10,000 -0.1
02/08/2023
5.45
 330,200 5.46 5.50 5.38 0 14,500 -0.1
01/08/2023
5.46
 577,600 5.55 5.65 5.45 0 5,500 -0.0
31/07/2023
5.55
 823,700 5.75 5.75 5.53 20,200 1,000 0.1
28/07/2023
5.75
 238,800 5.72 5.80 5.67 2,000 26,200 -0.1
27/07/2023
5.72
 503,700 5.73 5.97 5.70 1,000 44,500 -0.3
26/07/2023
5.73
 251,400 5.78 5.80 5.69 20,200 800 0.1
25/07/2023
5.78
 533,600 5.66 5.88 5.68 29,800 28,400 0.0
24/07/2023
5.66
 465,700 5.66 5.68 5.56 1,300 0 0.0
21/07/2023
5.66
 80,100 5.64 5.68 5.56 0 0 0
20/07/2023
5.64
 301,600 5.61 5.64 5.47 20,700 0 0.1
19/07/2023
5.61
 122,700 5.65 5.70 5.56 21,500 0 0.1
18/07/2023
5.65
 157,200 5.68 5.74 5.65 20,000 0 0.1
17/07/2023
5.68
 226,100 5.69 5.79 5.68 3,600 0 0.0
14/07/2023
5.69
 424,700 5.47 5.70 5.47 0 0 0
13/07/2023
5.47
 149,900 5.43 5.55 5.45 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |