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) 		-0.58 -9.40% 2,195,700 -45,200 -0.3
5.55
6.18
5.55
2 tháng
(2025-12-01) 		-2.23 -28.52% 10,793,100 10,400 0.1
5.55
8.33
5.55
3 tháng
(2025-10-30) 		-0.18 -3.12% 16,265,900 8,500 0.1
5.55
8.33
5.55
6 tháng
(2025-08-01) 		0.39 7.50% 23,244,700 -15,700 -0.1
5.10
8.33
5.55
12 tháng
(2025-02-03) 		0.58 11.58% 29,675,200 58,888 -0.0
3.82
8.33
5.55
24 tháng
(2024-02-15) 		0.85 17.93% 42,693,400 6,588 -0.3
3.82
8.33
5.55
36 tháng
(2023-02-13) 		1.19 27.05% 85,124,400 -524,772 -2.5
3.75
8.33
5.55
60 tháng
(2021-02-23) 		-2.83 -33.62% 373,244,400 -1,340,062 -9.3
3.44
18.60
5.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
4.47
 106,100 4.44 4.50 4.26 0 0 0
24/03/2023
4.44
 18,300 4.43 4.45 4.36 500 0 0.0
23/03/2023
4.43
 23,200 4.39 4.45 4.33 0 0 0
22/03/2023
4.39
 37,000 4.40 4.42 4.28 0 0 0
21/03/2023
4.40
 62,400 4.40 4.40 4.23 0 0 0.0
20/03/2023
4.40
 13,900 4.40 4.40 4.33 0 0 0.0
17/03/2023
4.40
 30,700 4.32 4.47 4.30 0 0 0.0
16/03/2023
4.32
 34,300 4.47 4.47 4.32 0 0 0.0
15/03/2023
4.47
 58,700 4.30 4.47 4.30 0 0 0.0
14/03/2023
4.30
 57,400 4.38 4.40 4.26 0 0 0.0
13/03/2023
4.38
 74,800 4.50 4.50 4.27 0 0 0.0
10/03/2023
4.50
 60,900 4.48 4.51 4.36 0 0 0.0
09/03/2023
4.48
 141,100 4.43 4.48 4.39 0 0 0.0
08/03/2023
4.43
 39,800 4.39 4.44 4.35 0 0 0.0
07/03/2023
4.39
 14,600 4.43 4.43 4.31 0 0 0.0
06/03/2023
4.43
 69,900 4.41 4.55 4.42 0 0 0.0
03/03/2023
4.41
 10,500 4.40 4.42 4.23 0 0 0.0
02/03/2023
4.40
 39,300 4.40 4.49 4.36 0 0 0.0
01/03/2023
4.40
 63,900 4.40 4.40 4.10 0 0 0.0
28/02/2023
4.40
 45,200 4.40 4.50 4.35 0 0 0.0
27/02/2023
4.40
 36,200 4.50 4.55 4.36 0 0 0.0
24/02/2023
4.50
 83,900 4.49 4.50 4.34 0 0 0.0
23/02/2023
4.49
 74,000 4.56 4.58 4.40 0 0 0.0
22/02/2023
4.56
 61,500 4.60 4.65 4.33 1,000 0 0.0
21/02/2023
4.60
 121,700 4.51 4.68 4.55 0 0 0.0
20/02/2023
4.51
 63,100 4.40 4.55 4.35 0 0 0.0
17/02/2023
4.40
 14,800 4.44 4.45 4.40 0 0 0.0
16/02/2023
4.44
 31,700 4.44 4.49 4.30 0 0 0.0
15/02/2023
4.44
 79,900 4.44 4.50 4.30 1,500 0 0.0
14/02/2023
4.44
 95,100 4.40 4.44 4.30 0 0 0.1
13/02/2023
4.40
 115,100 4.56 4.62 4.31 30,000 0 0.1
10/02/2023
4.56
 45,200 4.60 4.70 4.56 15,000 0 0.1
09/02/2023
4.60
 63,500 4.67 4.79 4.56 0 0 0.0
08/02/2023
4.67
 94,600 4.61 4.70 4.45 0 0 0.0
07/02/2023
4.61
 93,300 4.70 4.75 4.39 0 0 0.0
06/02/2023
4.70
 71,400 4.64 4.72 4.64 1,700 0 0.0
03/02/2023
4.64
 86,200 4.79 4.85 4.62 0 0 0.0
02/02/2023
4.79
 124,900 4.87 4.87 4.53 0 0 0.0
01/02/2023
4.87
 533,700 4.88 5.16 4.87 0 0 0.0
31/01/2023
4.88
 285,700 4.79 4.88 4.70 2,300 0 0.0
30/01/2023
4.79
 713,900 4.48 4.79 4.52 600 0 0.0
27/01/2023
4.48
 90,000 4.32 4.51 4.32 0 0 0.0
19/01/2023
4.32
 59,700 4.25 4.32 4.20 0 0 0.0
18/01/2023
4.25
 63,600 4.23 4.38 4.17 500 0 0.0
17/01/2023
4.23
 77,700 4.20 4.28 4.12 0 0 0
16/01/2023
4.20
 84,100 4.10 4.20 4.10 0 0 0
13/01/2023
4.10
 25,700 4.16 4.21 4.10 0 0 0
12/01/2023
4.16
 23,200 4.15 4.26 4.12 0 0 0
11/01/2023
4.15
 45,400 4.17 4.18 4.07 0 0 0
10/01/2023
4.17
 28,600 4.11 4.17 4.02 0 0 0
09/01/2023
4.11
 61,300 4.18 4.40 4.11 0 0 0
06/01/2023
4.18
 140,600 4.20 4.30 4.10 0 0 0
05/01/2023
4.20
 99,200 4.16 4.22 4.14 0 0 0
04/01/2023
4.16
 135,000 4.22 4.25 4.16 0 0 0
03/01/2023
4.22
 104,500 4.10 4.22 4 0 0 0
30/12/2022
4.10
 108,300 4.04 4.10 3.99 0 0 0
29/12/2022
4.04
 21,000 4.15 4.30 4.04 0 0 0
28/12/2022
4.15
 55,300 4.11 4.20 4 0 0 0
27/12/2022
4.11
 49,600 4 4.13 3.76 0 0 0
26/12/2022
4
 40,200 4.08 4.08 3.95 10 0 0
23/12/2022
4.08
 68,900 4.01 4.15 3.99 0 0 0.0
22/12/2022
4.01
 69,500 4.01 4.08 3.95 0 0 0.0
21/12/2022
4.01
 102,800 4.10 4.16 3.84 1,000 0 0.0
20/12/2022
4.10
 132,000 4.30 4.30 4 0 0 -0.0
19/12/2022
4.30
 136,400 4.32 4.44 4.20 0 0 -0.0
16/12/2022
4.32
 182,000 4.38 4.39 4.08 0 0 -0.0
15/12/2022
4.38
 52,000 4.30 4.43 4.30 0 0 -0.0
14/12/2022
4.30
 94,200 4.29 4.45 4.29 0 2,000 -0.0
13/12/2022
4.29
 50,700 4.26 4.48 4.25 1,000 0 0.0
12/12/2022
4.26
 218,900 4.38 4.59 4.26 2,000 0 0.0
09/12/2022
4.38
 95,800 4.29 4.38 4.03 0 0 -0.0
08/12/2022
4.29
 187,200 4.26 4.49 4.20 0 1,700 -0.0
07/12/2022
4.26
 139,500 4.56 4.56 4.26 500 1,400 -0.0
06/12/2022
4.56
 339,700 4.89 4.89 4.55 0 6,300 -0.0
05/12/2022
4.89
 182,400 4.90 5.08 4.80 0 14,500 -0.1
02/12/2022
4.90
 186,900 4.84 4.90 4.53 0 22,900 -0.1
01/12/2022
4.84
 563,700 4.66 4.98 4.44 0 14,000 -0.1
30/11/2022
4.66
 177,200 4.68 4.72 4.52 0 10,900 -0.1
29/11/2022
4.68
 148,400 4.54 4.74 4.41 0 11,400 -0.1
28/11/2022
4.54
 179,000 4.25 4.54 4.30 0 7,500 -0.0
25/11/2022
4.25
 112,100 4.13 4.25 4.10 15,000 7,100 0.0
24/11/2022
4.13
 149,400 4.16 4.16 3.87 0 6,800 -0.0
23/11/2022
4.16
 82,500 4.37 4.49 4.10 400 4,900 -0.0
22/11/2022
4.37
 229,900 4.18 4.47 4.10 500 5,700 -0.0
21/11/2022
4.18
 178,400 3.91 4.18 3.90 0 4,900 -0.0
18/11/2022
3.91
 83,400 3.89 3.99 3.75 2,500 4,900 -0.0
17/11/2022
3.89
 98,300 3.68 3.92 3.82 0 5,100 -0.0
16/11/2022
3.68
 219,900 3.44 3.68 3.20 2,000 3,000 -0.0
15/11/2022
3.44
 230,800 3.69 3.69 3.44 100 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |