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)
23/01/2024
4.29
 45,800 4.37 4.39 4.26 0 0 0
22/01/2024
4.32
 47,200 4.26 4.42 4.26 0 3,900 -0.0
19/01/2024
4.32
 148,300 4.38 4.40 4.30 900 0 0.0
18/01/2024
4.22
 35,100 4.32 4.32 4.22 0 0 0
17/01/2024
4.29
 120,000 4.20 4.30 4.19 800 0 0.0
16/01/2024
4.20
 26,300 4.24 4.24 4.16 0 0 0
15/01/2024
4.17
 12,100 4.20 4.40 4.17 0 0 0
12/01/2024
4.16
 103,100 4.22 4.23 4.15 0 0 0
11/01/2024
4.22
 132,100 4.17 4.26 4.15 0 0 0
10/01/2024
4.17
 54,500 4.26 4.26 4.15 0 0 0
09/01/2024
4.20
 120,100 4.21 4.26 4.14 0 0 0
08/01/2024
4.26
 308,500 4.35 4.36 4.17 0 0 0
05/01/2024
4.26
 23,400 4.24 4.28 4.22 100 0 0.0
04/01/2024
4.25
 91,500 4.29 4.29 4.22 0 0 0
03/01/2024
4.25
 37,000 4.19 4.28 4.19 0 0 0
02/01/2024
4.19
 63,500 4.33 4.33 4.18 0 0 0
29/12/2023
4.22
 104,700 4.24 4.34 4.20 0 0 0
28/12/2023
4.24
 75,900 4.21 4.25 4.09 0 21,500 -0.1
27/12/2023
4.18
 29,200 4.19 4.20 4.17 0 0 0
26/12/2023
4.18
 16,000 4.18 4.20 4.18 0 0 0
25/12/2023
4.18
 56,900 4.23 4.25 4.12 0 0 0
22/12/2023
4.18
 48,500 4.22 4.22 4.17 0 2,400 -0.0
21/12/2023
4.20
 46,600 4.24 4.25 4.15 0 2,600 -0.0
20/12/2023
4.17
 19,700 4.20 4.29 4.15 0 0 0
19/12/2023
4.17
 26,900 4.20 4.29 4.12 0 0 0
18/12/2023
4.17
 79,200 4.27 4.30 4.17 0 0 0
15/12/2023
4.27
 77,000 4.29 4.39 4.21 1,500 0 0.0
14/12/2023
4.21
 66,500 4.21 4.35 4.21 0 0 0
13/12/2023
4.21
 142,500 4.49 4.49 4.20 0 0 0
12/12/2023
4.33
 208,500 4.17 4.40 4.16 20,000 9,000 0.0
11/12/2023
4.15
 24,400 4.18 4.18 4.08 0 0 0
08/12/2023
4.15
 77,700 4.05 4.17 4.05 0 2,000 -0.0
07/12/2023
4.15
 54,200 4.16 4.19 4.07 0 0 0
06/12/2023
4.16
 97,300 4.06 4.17 4.06 0 0 0
05/12/2023
4.13
 76,100 4.18 4.18 4.05 0 0 0
04/12/2023
4.11
 51,900 4.11 4.13 4.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |