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

3.39
0.04
(1.19%)
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
(2026-09-08) 		-0.81 -18.79% 4,228,900 2,900 0
3.39
4.63
3.39
2 tháng
(2026-08-10) 		-0.73 -17.26% 4,912,000 2,900 0
3.39
4.63
3.39
3 tháng
(2026-07-10) 		-0.60 -14.63% 6,311,600 2,900 0
3.39
4.63
3.39
6 tháng
(2026-04-13) 		-1.28 -26.78% 10,353,500 2,900 0
3.39
5
3.39
12 tháng
(2025-10-13) 		-2.34 -40.07% 29,964,100 2,900 0
3.39
8.33
3.39
24 tháng
(2024-10-18) 		-1.03 -22.74% 44,638,600 2,900 0
3.39
8.33
3.39
36 tháng
(2023-10-24) 		-0.61 -14.84% 62,462,900 2,900 0
3.39
8.33
3.39
60 tháng
(2021-11-03) 		-9.35 -72.76% 246,997,100 2,900 0
3.39
18.60
3.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 4.30 4.30 4.04 0 0 0
28/12/2022
4.15
 55,300 4.10 4.20 4 0 0 0
27/12/2022
4.11
 49,600 3.76 4.13 3.76 0 0 0
26/12/2022
4
 40,200 4.08 4.08 3.95 0 0 0
23/12/2022
4.08
 68,900 4 4.15 3.99 0 0 0
22/12/2022
4.01
 69,500 4 4.08 3.95 0 0 0
21/12/2022
4.01
 102,800 4.10 4.16 3.84 0 0 0
20/12/2022
4.10
 132,000 4.30 4.30 4 0 0 0
19/12/2022
4.30
 136,400 4.35 4.44 4.20 0 0 0
16/12/2022
4.32
 182,000 4.08 4.39 4.08 0 0 0
15/12/2022
4.38
 52,000 4.30 4.43 4.30 0 0 0
14/12/2022
4.30
 94,200 4.45 4.45 4.29 0 0 0
13/12/2022
4.29
 50,700 4.48 4.48 4.25 0 0 0
12/12/2022
4.26
 218,900 4.45 4.59 4.26 0 0 0
09/12/2022
4.38
 95,800 4.30 4.38 4.03 0 0 0
08/12/2022
4.29
 187,200 4.49 4.49 4.20 0 0 0
07/12/2022
4.26
 139,500 4.32 4.55 4.26 0 0 0
06/12/2022
4.56
 339,700 4.89 4.89 4.55 0 0 0
05/12/2022
4.89
 182,400 5.08 5.08 4.80 0 0 0
02/12/2022
4.90
 186,900 4.85 4.90 4.53 0 0 0
01/12/2022
4.84
 563,700 4.75 4.98 4.44 0 0 0
30/11/2022
4.66
 177,200 4.64 4.72 4.52 0 0 0
29/11/2022
4.68
 148,400 4.74 4.74 4.41 0 0 0
28/11/2022
4.54
 179,000 4.35 4.54 4.30 0 0 0
25/11/2022
4.25
 112,100 4.10 4.25 4.10 0 0 0
24/11/2022
4.13
 149,400 3.97 4.16 3.87 0 0 0
23/11/2022
4.16
 82,500 4.49 4.49 4.10 0 0 0
22/11/2022
4.37
 229,900 4.10 4.47 4.10 0 0 0
21/11/2022
4.18
 178,400 3.96 4.18 3.90 0 0 0
18/11/2022
3.91
 83,400 3.90 3.99 3.75 0 0 0
17/11/2022
3.89
 98,300 3.87 3.92 3.82 0 0 0
16/11/2022
3.68
 219,900 3.20 3.68 3.20 0 0 0
15/11/2022
3.44
 230,800 3.44 3.68 3.44 0 0 0
14/11/2022
3.69
 258,600 3.59 3.69 3.59 0 0 0
11/11/2022
3.85
 73,700 4.15 4.15 3.85 0 0 0
10/11/2022
3.94
 136,400 4 4.40 3.91 0 0 0
09/11/2022
4.20
 88,800 4.13 4.22 3.91 0 0 0
08/11/2022
4.13
 137,000 4.10 4.28 4.10 0 0 0
07/11/2022
4.39
 199,300 4.85 4.85 4.39 0 0 0
04/11/2022
4.72
 101,800 4.81 4.90 4.70 0 0 0
03/11/2022
4.90
 24,700 4.99 4.99 4.81 0 0 0
02/11/2022
4.97
 97,300 4.87 5 4.82 0 0 0
01/11/2022
4.86
 91,500 5 5 4.80 0 0 0
31/10/2022
4.86
 74,600 5.16 5.16 4.80 0 0 0
28/10/2022
5.10
 156,000 5.12 5.22 5.02 0 0 0
27/10/2022
5.05
 145,300 4.72 5.10 4.68 0 0 0
26/10/2022
4.97
 50,400 5.07 5.10 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc