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

3.80
0.05
(1.33%)
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
(2026-08-19) 		-0.53 -12.38% 4,581,400 -2,300 0
3.75
5.60
3.80
2 tháng
(2026-07-20) 		-0.45 -10.71% 5,638,000 -2,300 0
3.75
5.60
3.80
3 tháng
(2026-06-22) 		-0.41 -9.86% 7,024,300 -2,300 0
3.75
5.60
3.80
6 tháng
(2026-03-23) 		-1.44 -27.75% 12,122,100 -2,300 0
3.75
6.08
3.80
12 tháng
(2025-09-23) 		-1.79 -32.31% 34,659,100 -2,300 0
3.75
8.33
3.80
24 tháng
(2024-09-30) 		-1.05 -21.88% 52,183,100 -2,300 0
3.75
8.33
3.80
36 tháng
(2023-10-04) 		-0.77 -17.04% 74,325,500 -2,300 0
3.75
8.33
3.80
60 tháng
(2021-10-14) 		-8.58 -69.59% 276,461,800 -606,990 -5.6
3.44
18.60
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.62
 44,000 4.63 4.74 4.55 0 0 0
06/04/2023
4.62
 228,200 4.56 4.75 4.56 0 0 0
05/04/2023
4.55
 57,300 4.42 4.60 4.41 0 0 0
04/04/2023
4.50
 66,600 4.46 4.50 4.40 0 0 0
03/04/2023
4.46
 43,600 4.40 4.50 4.38 0 0 0
31/03/2023
4.40
 43,400 4.45 4.45 4.36 0 0 0
30/03/2023
4.44
 86,200 4.40 4.46 4.39 0 0 0
29/03/2023
4.40
 50,500 4.50 4.50 4.40 0 0 0
28/03/2023
4.47
 50,600 4.50 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 4.40 4.45 4.36 0 0 0
23/03/2023
4.43
 23,200 4.33 4.45 4.33 0 0 0
22/03/2023
4.39
 37,000 4.28 4.42 4.28 0 0 0
21/03/2023
4.40
 62,400 4.39 4.40 4.23 0 0 0
20/03/2023
4.40
 13,900 4.40 4.40 4.33 0 0 0
17/03/2023
4.40
 30,700 4.30 4.47 4.30 0 0 0
16/03/2023
4.35
 53,600 4.33 4.47 4.31 0 0 0
15/03/2023
4.47
 58,700 4.33 4.47 4.30 0 0 0
14/03/2023
4.30
 57,400 4.40 4.40 4.26 0 0 0
13/03/2023
4.38
 74,800 4.45 4.45 4.27 0 0 0
10/03/2023
4.50
 60,900 4.47 4.51 4.36 0 0 0
09/03/2023
4.48
 141,100 4.43 4.48 4.39 0 0 0
08/03/2023
4.43
 39,800 4.38 4.44 4.35 0 0 0
07/03/2023
4.39
 14,600 4.43 4.43 4.31 0 0 0
06/03/2023
4.43
 69,900 4.42 4.55 4.42 0 0 0
03/03/2023
4.41
 10,500 4.40 4.42 4.23 0 0 0
02/03/2023
4.40
 39,300 4.40 4.49 4.36 0 0 0
01/03/2023
4.40
 63,900 4.25 4.40 4.10 0 0 0
28/02/2023
4.40
 45,200 4.50 4.50 4.35 0 0 0
27/02/2023
4.40
 36,200 4.55 4.55 4.36 0 0 0
24/02/2023
4.50
 83,900 4.44 4.50 4.34 0 0 0
23/02/2023
4.49
 74,000 4.58 4.58 4.40 0 0 0
22/02/2023
4.56
 61,500 4.60 4.65 4.33 0 0 0
21/02/2023
4.60
 121,700 4.60 4.68 4.55 0 0 0
20/02/2023
4.51
 63,100 4.35 4.55 4.35 0 0 0
17/02/2023
4.40
 14,800 4.44 4.45 4.40 0 0 0
16/02/2023
4.44
 31,700 4.45 4.49 4.30 0 0 0
15/02/2023
4.44
 79,900 4.50 4.50 4.30 0 0 0
14/02/2023
4.44
 95,100 4.31 4.44 4.30 0 0 0
13/02/2023
4.40
 115,100 4.45 4.62 4.31 0 0 0
10/02/2023
4.56
 45,200 4.60 4.70 4.56 0 0 0
09/02/2023
4.60
 63,500 4.79 4.79 4.56 0 0 0
08/02/2023
4.67
 94,600 4.45 4.70 4.45 0 0 0
07/02/2023
4.61
 93,300 4.70 4.75 4.39 0 0 0
06/02/2023
4.70
 71,400 4.64 4.72 4.64 0 0 0
03/02/2023
4.64
 86,200 4.83 4.85 4.62 0 0 0
02/02/2023
4.79
 124,900 4.86 4.86 4.53 0 0 0
01/02/2023
4.87
 533,700 4.88 5.16 4.87 0 0 0
31/01/2023
4.88
 285,700 4.88 4.88 4.70 0 0 0
30/01/2023
4.79
 713,900 4.52 4.79 4.52 0 0 0
27/01/2023
4.48
 90,000 4.33 4.51 4.32 0 0 0
26/01/2023
4.01
 513,400 4.31 4.46 4.01 0 0 0
25/01/2023
4.01
 513,400 4.31 4.46 4.01 0 0 0
24/01/2023
4.01
 513,400 4.31 4.46 4.01 0 0 0
23/01/2023
4.01
 513,400 4.31 4.46 4.01 0 0 0
20/01/2023
4.01
 513,400 4.31 4.46 4.01 0 0 0
19/01/2023
4.32
 59,700 4.25 4.32 4.20 0 0 0
18/01/2023
4.25
 63,600 4.30 4.38 4.17 0 0 0
17/01/2023
4.23
 77,700 4.27 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 4.12 4.21 4.10 0 0 0
12/01/2023
4.16
 23,200 4.20 4.26 4.12 0 0 0
11/01/2023
4.15
 45,400 4.07 4.18 4.07 0 0 0
10/01/2023
4.17
 28,600 4.05 4.17 4.02 0 0 0
09/01/2023
4.11
 61,300 4.40 4.40 4.11 0 0 0
06/01/2023
4.18
 140,600 4.30 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 4.17 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

Chính sách bảo mật | Điều khoản sử dụng |