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
(2026-08-17) 		-0.04 -0.92% 1,082,100 -99,800 0
4.01
4.63
4.01
2 tháng
(2026-07-16) 		-0.06 -1.37% 2,414,800 -159,600 0
3.85
4.63
4.01
3 tháng
(2026-06-16) 		0.07 1.65% 3,507,900 -169,200 0
3.83
4.63
4.01
6 tháng
(2026-03-18) 		-1.10 -20.33% 7,437,900 -167,600 0
3.83
5.41
4.01
12 tháng
(2025-09-19) 		-1.36 -23.99% 27,275,200 -197,600 -0.1
3.83
8.33
4.01
24 tháng
(2024-09-24) 		-0.59 -12.04% 41,252,600 -135,012 -0.2
3.82
8.33
4.01
36 tháng
(2023-10-02) 		-0.35 -7.51% 59,947,900 -209,912 -0.6
3.75
8.33
4.01
60 tháng
(2021-10-11) 		-8.06 -65.17% 261,113,900 -1,298,562 -8.0
3.44
18.60
4.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |