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

3.38
-0.01
(-0.29%)
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)
25/10/2022
5.01
 80,400 4.75 5.35 4.71 0 0 0
24/10/2022
5
 379,200 5.06 5.16 5 0 0 0
21/10/2022
5.37
 415,800 5.70 5.70 5.37 0 0 0
20/10/2022
5.77
 74,200 5.85 5.85 5.70 0 0 0
19/10/2022
5.90
 201,000 6 6 5.90 0 0 0
18/10/2022
5.99
 649,700 6.03 6.15 5.96 0 0 0
17/10/2022
5.99
 117,400 6.01 6.05 5.86 0 0 0
14/10/2022
6.08
 157,900 5.82 6.11 5.80 0 0 0
13/10/2022
5.72
 95,100 5.60 5.73 5.60 0 0 0
12/10/2022
5.72
 228,100 5.51 5.75 5.30 0 0 0
11/10/2022
5.51
 192,800 5.80 6.01 5.51 0 0 0
10/10/2022
5.85
 103,600 5.40 6 5.40 0 0 0
07/10/2022
5.70
 284,100 5.75 6.43 5.60 0 0 0
06/10/2022
6.01
 103,700 6.39 6.49 6 0 0 0
05/10/2022
6.45
 295,100 6.37 6.49 6.30 0 0 0
04/10/2022
6.36
 127,200 6.31 6.50 6.12 0 0 0
03/10/2022
6.28
 329,900 6.52 6.73 6.28 0 0 0
30/09/2022
6.75
 194,700 6.92 6.92 6.52 0 0 0
29/09/2022
6.92
 259,400 7.30 7.32 6.92 0 0 0
28/09/2022
7.19
 122,400 7.20 7.27 7.16 0 0 0
27/09/2022
7.27
 75,800 7.12 7.40 7.12 0 0 0
26/09/2022
7.30
 185,800 7.60 7.65 7.24 0 0 0
23/09/2022
7.77
 91,700 7.65 7.80 7.65 0 0 0
22/09/2022
7.74
 56,700 7.58 7.76 7.50 0 0 0
21/09/2022
7.58
 173,500 7.58 7.60 7.40 0 0 0
20/09/2022
7.51
 215,200 7.55 7.70 7.40 0 0 0
19/09/2022
7.50
 259,700 8.09 8.09 7.50 0 0 0
16/09/2022
7.90
 79,800 8.25 8.25 7.90 0 0 0
15/09/2022
8.10
 196,500 8 8.10 7.95 0 0 0
14/09/2022
8
 74,100 7.82 8 7.79 0 0 0
13/09/2022
8
 103,800 8.20 8.20 7.80 0 0 0
12/09/2022
8.10
 43,500 8.30 8.40 8.08 0 0 0
09/09/2022
8.09
 211,300 8 8.56 7.85 0 0 0
08/09/2022
8.01
 214,400 8.32 8.60 7.72 0 0 0
07/09/2022
8.30
 160,700 8.35 8.56 8.30 0 0 0
06/09/2022
8.37
 143,800 8.64 8.80 8.30 0 0 0
05/09/2022
8.56
 101,800 8.50 8.65 8.50 0 0 0
31/08/2022
8.65
 79,200 8.60 8.67 8.53 0 0 0
30/08/2022
8.60
 177,400 8.61 8.74 8.57 0 0 0
29/08/2022
8.60
 234,800 8.67 8.74 8.40 0 0 0
26/08/2022
8.90
 128,300 8.90 9.04 8.82 0 0 0
25/08/2022
8.96
 129,500 9.02 9.10 8.96 0 0 0
24/08/2022
9.03
 206,100 8.95 9.20 8.94 0 0 0
23/08/2022
8.79
 140,100 9 9 8.62 0 0 0
22/08/2022
8.80
 274,200 9.15 9.15 8.60 0 0 0
19/08/2022
9
 142,100 9.12 9.29 9 0 0 0
18/08/2022
9.15
 145,100 9.17 9.19 9.06 0 0 0
17/08/2022
9.19
 151,400 9.31 9.31 9.12 0 0 0
16/08/2022
9.21
 127,200 9.30 9.33 9.15 0 0 0
15/08/2022
9.30
 204,800 9.15 9.40 9.05 0 0 0
12/08/2022
9.12
 173,900 9 9.13 9 0 0 0
11/08/2022
9.15
 257,200 9.30 9.30 9.02 0 0 0
10/08/2022
9.18
 255,200 9.13 9.20 9.05 0 0 0
09/08/2022
9.20
 267,700 9.30 9.30 9.13 0 0 0
08/08/2022
9.12
 394,900 8.89 9.25 8.70 0 0 0
05/08/2022
8.80
 141,100 8.70 8.85 8.70 0 0 0
04/08/2022
8.80
 275,000 8.95 8.95 8.75 0 0 0
03/08/2022
8.70
 228,000 8.50 8.77 8.49 0 0 0
02/08/2022
8.50
 292,600 8.25 8.85 8.25 0 0 0
01/08/2022
8.29
 190,300 8.16 8.34 8.10 0 0 0
29/07/2022
8.23
 124,300 8.15 8.30 8.15 0 0 0
28/07/2022
8.24
 152,600 8.29 8.29 8.09 0 0 0
27/07/2022
8.11
 153,200 8.30 8.30 8.01 0 0 0
26/07/2022
8.20
 102,700 8.30 8.38 8.05 0 0 0
25/07/2022
8.32
 151,800 8.45 8.45 8.25 0 0 0
22/07/2022
8.37
 380,500 8.09 8.59 8.09 0 0 0
21/07/2022
8.07
 107,000 8.24 8.24 7.80 0 0 0
20/07/2022
8.18
 175,900 8.14 8.22 8 0 0 0
19/07/2022
7.94
 206,700 8.05 8.14 7.91 0 0 0
18/07/2022
8.09
 125,100 8.38 8.38 8.08 0 0 0
15/07/2022
8.17
 187,900 8.07 8.27 8.07 0 0 0
14/07/2022
8.07
 124,800 8.04 8.10 7.80 0 0 0
13/07/2022
8.05
 545,200 8 8.22 7.80 0 0 0
12/07/2022
7.71
 260,100 7.21 7.71 6.93 0 0 0
11/07/2022
7.21
 116,800 7.25 7.49 7.16 0 0 0
08/07/2022
7.25
 104,700 7.08 7.29 7.08 0 0 0
07/07/2022
7.04
 140,200 7 7.11 7 0 0 0
06/07/2022
7
 175,600 7.02 7.10 7 0 0 0
05/07/2022
7.03
 199,300 7.31 7.33 7.03 0 0 0
04/07/2022
7.33
 85,600 7.50 7.52 7.30 0 0 0
01/07/2022
7.37
 365,600 7.30 7.39 6.90 0 0 0
30/06/2022
7.35
 307,900 7.50 7.57 7.35 0 0 0
29/06/2022
7.44
 188,600 7.41 7.50 7.36 0 0 0
28/06/2022
7.40
 400,600 7.32 7.66 7.10 0 0 0
27/06/2022
7.34
 145,900 7.35 7.42 7.32 0 0 0
24/06/2022
7.34
 143,700 7.68 7.70 7.31 0 0 0
23/06/2022
7.36
 198,000 6.95 7.42 6.90 0 0 0
22/06/2022
6.95
 383,400 6.32 7 6.32 0 0 0
21/06/2022
6.70
 467,400 6.72 7.10 6.66 0 0 0
20/06/2022
7.16
 346,500 7.68 7.80 7.16 0 0 0
17/06/2022
7.68
 641,900 7.70 7.97 7.68 0 0 0
16/06/2022
8.25
 226,300 8.24 8.40 8 0 0 0
15/06/2022
8.23
 661,700 9.10 9.10 8.23 0 0 0
14/06/2022
8.84
 468,500 8.80 9.10 8.60 0 0 0
13/06/2022
9.20
 435,500 9.30 9.54 9.20 0 0 0
10/06/2022
9.89
 238,700 10 10.10 9.84 0 0 0
09/06/2022
10.10
 255,700 10.20 10.20 9.70 0 0 0
08/06/2022
10.10
 247,300 9.99 10.15 9.95 0 0 0
07/06/2022
9.74
 561,900 9.95 10 9.52 0 0 0
06/06/2022
9.95
 310,300 10.10 10.20 9.95 0 0 0

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