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

4.26
0.08
(1.91%)
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
(2026-05-13) 		-0.13 -3.02% 801,900 7,800 0
4.11
4.31
4.26
2 tháng
(2026-04-13) 		-0.60 -12.55% 3,134,600 8,100 0
4.11
5
4.26
3 tháng
(2026-03-16) 		-1.32 -24% 3,952,900 1,900 0.0
4.11
5.50
4.26
6 tháng
(2025-12-15) 		-2.12 -33.65% 9,622,400 -25,600 -0.1
4.11
6.52
4.26
12 tháng
(2025-06-17) 		-0.03 -0.71% 31,898,100 24,500 -0.2
4.10
8.33
4.26
24 tháng
(2024-06-24) 		-1.02 -19.62% 39,627,200 14,788 -0.3
3.82
8.33
4.26
36 tháng
(2023-06-28) 		-1.37 -24.68% 72,800,400 -57,712 -0.6
3.75
8.33
4.26
60 tháng
(2021-07-08) 		-3.81 -47.70% 319,402,100 -1,007,462 -5.6
3.44
18.60
4.26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
5.43
 147,200 5.47 5.52 5.40 0 0 0
11/07/2023
5.47
 193,100 5.55 5.55 5.43 500 0 0.0
10/07/2023
5.55
 184,600 5.55 5.58 5.50 200 0 0.0
07/07/2023
5.55
 200,300 5.39 5.55 5.33 200 0 0.0
06/07/2023
5.39
 135,800 5.40 5.42 5.35 200 0 0.0
05/07/2023
5.40
 205,900 5.51 5.55 5.40 1,000 0 0.0
04/07/2023
5.51
 132,000 5.39 5.52 5.40 1,100 0 0.0
03/07/2023
5.39
 120,600 5.37 5.46 5.37 0 0 0
30/06/2023
5.37
 231,800 5.49 5.49 5.30 0 0 0
29/06/2023
5.49
 248,800 5.55 5.55 5.40 800 0 0.0
28/06/2023
5.55
 277,600 5.50 5.60 5.45 1,400 0 0.0
27/06/2023
5.50
 171,900 5.49 5.55 5.45 600 0 0.0
26/06/2023
5.49
 502,300 5.70 5.76 5.42 0 0 0
23/06/2023
5.70
 322,000 5.74 5.84 5.60 0 0 0
22/06/2023
5.74
 168,500 5.68 5.88 5.67 100 0 0.0
21/06/2023
5.68
 271,800 5.48 5.74 5.48 0 0 0
20/06/2023
5.48
 373,400 5.48 5.50 5.37 100 0 0.0
19/06/2023
5.48
 360,400 5.72 5.72 5.42 0 1,700 -0.0
16/06/2023
5.72
 427,700 5.84 6.04 5.72 0 5,500 -0.0
15/06/2023
5.84
 460,100 5.88 5.98 5.77 100 0 0.0
14/06/2023
5.88
 839,800 6.22 6.30 5.88 0 0 0
13/06/2023
6.22
 684,900 6.40 6.49 6.10 0 0 0
12/06/2023
6.40
 321,900 6.21 6.49 6.15 1,400 0 0.0
09/06/2023
6.21
 300,900 6.40 6.40 6.15 3,600 0 0.0
08/06/2023
6.40
 1,343,700 6.12 6.54 6.20 1,400 0 0.0
07/06/2023
6.12
 174,400 5.72 6.12 6.12 0 700 -0.0
06/06/2023
5.72
 442,000 5.35 5.72 5.42 0 0 0
05/06/2023
5.35
 221,300 5.31 5.49 5.31 0 0 0
02/06/2023
5.31
 597,200 5.60 5.60 5.25 5,700 0 0.0
01/06/2023
5.60
 587,400 5.62 5.72 5.50 5,000 0 0.0
31/05/2023
5.62
 931,400 5.31 5.68 5.47 13,000 0 0.1
30/05/2023
5.31
 750,000 4.97 5.31 5.20 3,700 0 0.0
29/05/2023
4.97
 487,900 4.65 4.97 4.71 3,300 0 0.0
26/05/2023
4.65
 89,700 4.63 4.68 4.60 0 0 0
25/05/2023
4.63
 47,000 4.59 4.68 4.54 0 0 0
24/05/2023
4.59
 133,000 4.62 4.67 4.55 0 0 0
23/05/2023
4.62
 100,000 4.70 4.75 4.53 0 0 0
22/05/2023
4.70
 50,600 4.73 4.77 4.62 0 0 0
19/05/2023
4.73
 117,800 4.71 4.74 4.67 0 0 0
18/05/2023
4.71
 127,800 4.70 4.79 4.68 0 0 0
17/05/2023
4.70
 160,600 4.70 4.81 4.70 0 0 0
16/05/2023
4.70
 137,300 4.78 4.80 4.65 0 0 0
15/05/2023
4.78
 416,100 4.76 4.98 4.77 0 4,000 -0.0
12/05/2023
4.76
 186,300 4.76 4.80 4.72 0 0 0
11/05/2023
4.76
 490,100 4.70 4.81 4.70 0 218,900 -1.0
10/05/2023
4.70
 496,800 4.60 4.85 4.55 0 185,700 -0.9
09/05/2023
4.60
 144,200 4.51 4.69 4.52 0 69,200 -0.3
08/05/2023
4.51
 222,400 4.56 4.67 4.50 0 25,000 -0.1
05/05/2023
4.56
 116,800 4.55 4.64 4.51 0 20,200 -0.1
04/05/2023
4.55
 340,900 4.42 4.65 4.42 0 5,000 -0.0
28/04/2023
4.42
 95,200 4.58 4.61 4.40 0 0 0
27/04/2023
4.58
 91,100 4.53 4.65 4.50 0 0 0
26/04/2023
4.53
 300,800 4.39 4.69 4.30 0 0 0.0
25/04/2023
4.39
 61,000 4.36 4.39 4.30 0 0 0.0
24/04/2023
4.36
 33,300 4.36 4.39 4.32 0 0 0.0
21/04/2023
4.36
 75,800 4.33 4.48 4.31 800 0 0.0
20/04/2023
4.33
 50,900 4.35 4.36 4.30 0 0 0
19/04/2023
4.35
 60,100 4.39 4.41 4.30 0 500 -0.0
18/04/2023
4.39
 46,400 4.41 4.44 4.39 0 0 -0.0
17/04/2023
4.41
 86,500 4.39 4.41 4.31 0 2,600 -0.0
14/04/2023
4.39
 130,600 4.50 4.50 4.39 0 16,300 -0.1
13/04/2023
4.50
 66,600 4.66 4.66 4.50 0 6,500 -0.0
12/04/2023
4.66
 80,100 4.65 4.68 4.55 0 600 -0.0
11/04/2023
4.65
 33,800 4.60 4.65 4.53 0 0 0.0
10/04/2023
4.60
 68,400 4.62 4.74 4.59 0 0 0.0
07/04/2023
4.62
 43,000 4.62 4.74 4.55 300 0 0.0
06/04/2023
4.62
 228,200 4.55 4.75 4.56 0 0 0.0
05/04/2023
4.55
 57,300 4.50 4.60 4.41 0 0 0.0
04/04/2023
4.50
 66,600 4.46 4.50 4.40 1,000 0 0.0
03/04/2023
4.46
 43,600 4.40 4.50 4.38 20 0 0.0
31/03/2023
4.40
 43,400 4.44 4.45 4.36 20 0 0.0
30/03/2023
4.44
 86,000 4.40 4.46 4.39 0 0 0
29/03/2023
4.40
 50,500 4.47 4.50 4.40 0 0 0
28/03/2023
4.47
 50,600 4.47 4.52 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |