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

8.07
-0.26
(-3.12%)
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
(2025-11-05) 		2.34 39.07% 8,433,800 -13,100 -0.1
5.74
8.33
8.07
2 tháng
(2025-10-06) 		2.44 41.43% 10,351,600 -16,600 -0.1
5.61
8.33
8.07
3 tháng
(2025-09-08) 		2.53 43.62% 12,159,800 -19,500 -0.1
5.49
8.33
8.07
6 tháng
(2025-06-09) 		4.14 98.81% 19,229,500 31,800 -0.2
4.10
8.33
8.07
12 tháng
(2024-12-10) 		3.64 77.61% 23,670,000 42,588 -0.2
3.82
8.33
8.07
24 tháng
(2023-12-18) 		4.16 99.76% 38,955,300 -32,612 -0.5
3.82
8.33
8.07
36 tháng
(2022-12-21) 		4.32 107.73% 81,500,700 -519,062 -2.5
3.75
8.33
8.07
60 tháng
(2020-12-31) 		-0.03 -0.38% 396,857,230 -1,315,442 -7.6
3.44
18.60
8.07
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
7.74
 56,700 7.58 7.76 7.50 4,200 300 0.0
21/09/2022
7.58
 173,500 7.51 7.60 7.40 3,400 600 0.0
20/09/2022
7.51
 215,200 7.50 7.70 7.40 500 8,500 -0.1
19/09/2022
7.50
 259,700 7.90 8.09 7.50 0 12,200 -0.1
16/09/2022
7.90
 79,800 8.10 8.25 7.90 0 7,600 -0.1
15/09/2022
8.10
 196,500 8 8.10 7.95 0 1,300 -0.0
14/09/2022
8
 74,100 8 8 7.79 0 600 -0.0
13/09/2022
8
 103,800 8.10 8.20 7.80 0 3,500 -0.0
12/09/2022
8.10
 43,500 8.09 8.40 8.08 400 300 -0.0
09/09/2022
8.09
 211,300 8.01 8.56 7.85 1,000 6,800 -0.0
08/09/2022
8.01
 214,400 8.30 8.60 7.72 0 3,200 -0.0
07/09/2022
8.30
 160,700 8.37 8.56 8.30 0 9,900 -0.1
06/09/2022
8.37
 143,800 8.56 8.80 8.30 0 6,400 -0.1
05/09/2022
8.56
 101,800 8.65 8.65 8.50 200 900 -0.0
31/08/2022
8.65
 79,200 8.60 8.67 8.53 900 4,400 -0.0
30/08/2022
8.60
 177,400 8.60 8.74 8.57 200 4,700 -0.0
29/08/2022
8.60
 234,800 8.90 8.90 8.40 800 8,200 -0.1
26/08/2022
8.90
 128,300 8.96 9.04 8.82 0 8,800 -0.1
25/08/2022
8.96
 129,500 9.03 9.10 8.96 200 700 -0.0
24/08/2022
9.03
 206,100 8.79 9.20 8.94 0 900 -0.0
23/08/2022
8.79
 140,100 8.80 9 8.62 0 1,300 -0.0
22/08/2022
8.80
 274,200 9 9.15 8.60 0 12,900 -0.1
19/08/2022
9
 142,100 9.15 9.29 9 0 13,800 -0.1
18/08/2022
9.15
 145,100 9.19 9.19 9.06 6,300 6,600 -0.0
17/08/2022
9.19
 151,400 9.21 9.31 9.12 0 8,900 -0.1
16/08/2022
9.21
 127,200 9.30 9.33 9.15 300 1,100 -0.0
15/08/2022
9.30
 204,800 9.12 9.40 9.05 18,300 3,200 0.1
12/08/2022
9.12
 173,900 9.15 9.15 9 0 3,400 -0.0
11/08/2022
9.15
 257,200 9.18 9.30 9.02 1,800 8,200 -0.1
10/08/2022
9.18
 255,200 9.20 9.20 9.05 0 2,700 -0.0
09/08/2022
9.20
 267,700 9.12 9.30 9.13 300 3,200 -0.0
08/08/2022
9.12
 394,900 8.80 9.25 8.70 0 2,700 -0.0
05/08/2022
8.80
 141,100 8.80 8.85 8.70 800 900 -0.0
04/08/2022
8.80
 275,000 8.70 8.95 8.75 100 4,600 -0.0
03/08/2022
8.70
 228,000 8.50 8.77 8.49 100 2,900 -0.0
02/08/2022
8.50
 292,600 8.29 8.85 8.25 5,000 1,000 0.0
01/08/2022
8.29
 190,300 8.23 8.34 8.10 0 200 -0.0
29/07/2022
8.23
 124,300 8.24 8.30 8.15 5,000 500 0.0
28/07/2022
8.24
 152,600 8.11 8.29 8.09 300 600 -0.0
27/07/2022
8.11
 153,200 8.20 8.30 8.01 0 11,700 -0.1
26/07/2022
8.20
 102,700 8.32 8.38 8.05 0 8,200 -0.1
25/07/2022
8.32
 151,800 8.37 8.45 8.25 0 11,400 -0.1
22/07/2022
8.37
 380,500 8.07 8.59 8.09 17,100 7,100 0.0
21/07/2022
8.07
 107,000 8.18 8.24 7.80 10,600 6,600 0.0
20/07/2022
8.18
 175,900 7.94 8.22 8 2,000 0 0.0
19/07/2022
7.94
 206,700 8.09 8.14 7.91 0 7,800 -0.1
18/07/2022
8.09
 125,100 8.17 8.38 8.08 500 6,600 -0.0
15/07/2022
8.17
 187,900 8.07 8.27 8.07 0 15,100 -0.1
14/07/2022
8.07
 124,800 8.05 8.10 7.80 0 4,000 -0.0
13/07/2022
8.05
 545,200 7.71 8.22 7.80 6,700 14,200 -0.1
12/07/2022
7.71
 260,100 7.21 7.71 6.93 0 400 -0.0
11/07/2022
7.21
 116,800 7.25 7.49 7.16 9,100 1,400 0.1
08/07/2022
7.25
 104,700 7.04 7.29 7.08 16,600 1,100 0.1
07/07/2022
7.04
 140,200 7 7.11 7 0 800 -0.0
06/07/2022
7
 175,600 7.03 7.10 7 200 10,100 -0.1
05/07/2022
7.03
 199,300 7.33 7.33 7.03 0 18,100 -0.1
04/07/2022
7.33
 85,600 7.37 7.52 7.30 0 4,800 -0.0
01/07/2022
7.37
 365,600 7.35 7.39 6.90 0 16,500 -0.1
30/06/2022
7.35
 307,900 7.44 7.57 7.35 0 8,400 -0.1
29/06/2022
7.44
 188,600 7.40 7.50 7.36 0 1,900 -0.0
28/06/2022
7.40
 400,600 7.34 7.66 7.10 1,400 500 0.0
27/06/2022
7.34
 145,900 7.34 7.42 7.32 0 2,500 -0.0
24/06/2022
7.34
 143,700 7.36 7.70 7.31 0 18,800 -0.1
23/06/2022
7.36
 198,000 6.95 7.42 6.90 17,100 7,100 0.1
22/06/2022
6.95
 383,400 6.70 7 6.32 36,300 0 0.3
21/06/2022
6.70
 467,400 7.16 7.16 6.66 30,300 2,000 0.2
20/06/2022
7.16
 346,500 7.68 7.80 7.16 17,200 3,200 0.1
17/06/2022
7.68
 641,900 8.25 8.25 7.68 7,000 9,400 -0.0
16/06/2022
8.25
 226,300 8.23 8.40 8 7,800 8,200 -0.0
15/06/2022
8.23
 661,700 8.84 9.10 8.23 5,700 22,700 -0.1
14/06/2022
8.84
 468,500 9.20 9.20 8.60 0 12,100 -0.1
13/06/2022
9.20
 435,500 9.89 9.89 9.20 1,200 31,000 -0.3
10/06/2022
9.89
 238,700 10.10 10.10 9.84 0 11,700 -0.1
09/06/2022
10.10
 255,700 10.10 10.20 9.70 2,600 900 0.0
08/06/2022
10.10
 247,300 9.74 10.15 9.95 22,200 0 0.2
07/06/2022
9.74
 561,900 9.95 10 9.52 1,800 68,400 -0.6
06/06/2022
9.95
 310,300 10.10 10.20 9.95 6,300 7,200 -0.0
03/06/2022
10.10
 392,700 10.15 10.15 9.95 6,400 105,400 -1.0
02/06/2022
10.15
 418,800 10.40 10.45 10.10 0 48,100 -0.5
01/06/2022
10.40
 217,600 10.45 10.50 10.25 12,600 0 0.1
31/05/2022
10.45
 419,300 10.60 10.60 9.98 8,600 2,500 0.1
30/05/2022
10.60
 418,200 10.70 10.95 10.50 500 9,500 -0.1
27/05/2022
10.70
 351,100 10.60 10.70 10.40 0 3,000 -0.0
26/05/2022
10.60
 328,900 10.40 10.75 10.35 1,900 4,900 -0.0
25/05/2022
10.40
 387,200 9.99 10.45 9.85 20,300 300 0.2
24/05/2022
9.99
 312,900 10 10.20 9.70 5,200 17,500 -0.1
23/05/2022
10
 229,100 10.20 10.25 9.90 4,100 14,800 -0.1
20/05/2022
10.20
 397,600 10.30 10.35 10 600 15,200 -0.1
19/05/2022
10.30
 249,600 10.35 10.40 10 8,100 3,600 0.0
18/05/2022
10.35
 306,600 10.20 10.55 10.20 28,500 5,000 0.2
17/05/2022
10.20
 448,700 9.56 10.20 9.40 26,700 1,900 0.3
16/05/2022
9.56
 421,900 9.39 10 9.47 21,000 4,800 0.2
13/05/2022
9.39
 553,200 10 10.05 9.30 18,600 21,300 -0.0
12/05/2022
10
 401,600 10.75 10.75 10 1,500 16,300 -0.2
11/05/2022
10.75
 478,300 10.10 10.80 10.10 16,600 1,100 0.2
10/05/2022
10.10
 463,100 10.55 10.55 9.85 45,300 23,300 0.2
09/05/2022
10.55
 693,900 11.30 11.60 10.55 69,500 44,600 0.3
06/05/2022
11.30
 453,300 11.50 11.70 11 67,000 5,400 0.7
05/05/2022
11.50
 1,517,700 12.35 12.50 11.50 3,100 22,400 -0.2
04/05/2022
12.35
 1,072,800 13.25 13.25 12.35 87,300 48,300 0.5

Chính sách bảo mật | Điều khoản sử dụng |