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

4.34
0.10
(2.36%)
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
(2026-06-30) 		0.06 1.46% 1,501,500 -7,300 0
3.83
4.38
4.24
2 tháng
(2026-06-01) 		-0.03 -0.71% 2,309,300 -18,400 0
3.83
4.38
4.24
3 tháng
(2026-05-04) 		-0.40 -8.73% 3,471,500 -11,100 0
3.83
4.58
4.24
6 tháng
(2026-02-02) 		-1.32 -24% 7,340,200 -37,400 -0.1
3.83
5.63
4.24
12 tháng
(2025-08-04) 		-1.12 -21.13% 30,525,600 -56,300 -0.2
3.83
8.33
4.24
24 tháng
(2024-08-09) 		-0.65 -13.46% 40,392,600 16,688 -0.2
3.82
8.33
4.24
36 tháng
(2023-08-15) 		-1.37 -24.68% 63,974,500 -87,612 -0.7
3.75
8.33
4.24
60 tháng
(2021-08-25) 		-5.87 -58.43% 292,629,600 -939,262 -5.0
3.44
18.60
4.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |