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)
04/01/2022
15.25
 745,300 15.34 15.47 15.25 0 0 0
31/12/2021
15.34
 512,100 15.90 15.90 15.34 0 0 0
30/12/2021
15.60
 653,600 15.47 15.73 15.25 0 0 0
29/12/2021
15.38
 461,500 15.38 15.64 15.30 0 0 0
28/12/2021
15.38
 760,200 15.38 15.90 15.30 0 0 0
27/12/2021
15.47
 467,400 15.38 15.64 15.30 0 0 0
24/12/2021
15.55
 790,400 15.64 15.90 15.47 0 0 0
23/12/2021
15.77
 1,060,400 15.85 16.16 15.34 0 0 0
22/12/2021
15.77
 1,049,000 15.47 15.98 15.00 0 0 0
21/12/2021
15.12
 1,304,900 15.21 15.55 14.69 0 0 0
20/12/2021
15.25
 829,800 15.64 15.90 15.21 0 0 0
17/12/2021
15.81
 559,800 16.11 16.24 15.64 0 0 0
16/12/2021
15.98
 836,500 15.73 16.16 15.64 0 0 0
15/12/2021
15.68
 1,300,700 15.47 16.11 15.47 0 0 0
14/12/2021
15.47
 767,600 15.90 15.90 15.38 0 0 0
13/12/2021
15.81
 1,188,900 15.30 15.85 15.30 0 0 0
10/12/2021
15.17
 441,100 15.30 15.43 14.95 0 0 0
09/12/2021
15.17
 558,700 14.87 15.38 14.87 0 0 0
08/12/2021
15.00
 649,700 14.87 15.30 14.87 0 0 0
07/12/2021
15.17
 768,000 15.38 15.38 14.87 0 0 0
06/12/2021
14.87
 1,069,300 15.21 15.73 14.82 0 0 0
03/12/2021
15.21
 1,205,000 16.24 16.24 15.21 0 0 0
02/12/2021
15.98
 2,321,800 15.04 15.98 14.82 0 0 0
01/12/2021
14.95
 545,900 14.61 15.00 14.61 0 0 0
30/11/2021
14.74
 1,334,400 14.65 15.21 14.61 0 0 0
29/11/2021
14.61
 703,800 14.09 14.61 14.09 0 0 0
26/11/2021
14.52
 975,600 14.78 15.30 14.35 0 0 0
25/11/2021
14.74
 811,400 14.61 15.04 14.57 0 0 0
24/11/2021
14.87
 924,300 15.34 15.34 14.87 0 0 0
23/11/2021
14.95
 1,192,800 14.27 15.00 14.27 0 0 0
22/11/2021
14.35
 1,809,700 14.78 15.30 14.18 0 0 0
19/11/2021
15.04
 3,461,400 16.63 16.63 14.69 0 0 0
18/11/2021
15.77
 906,500 15.77 15.77 15.77 0 0 0
17/11/2021
14.74
 1,949,600 13.92 14.74 13.75 0 0 0
16/11/2021
13.79
 1,241,800 14.44 14.44 13.58 0 0 0
15/11/2021
14.27
 3,116,100 14.61 14.61 14.05 0 0 0
12/11/2021
14.31
 1,910,600 14.78 14.87 14.27 0 0 0
11/11/2021
14.44
 2,306,900 13.79 14.61 13.66 0 0 0
10/11/2021
13.92
 2,183,600 14.35 14.35 13.62 0 0 0
09/11/2021
13.62
 1,476,700 13.66 13.66 13.23 0 0 0
08/11/2021
13.41
 1,875,700 13.41 13.53 13.06 0 0 0
05/11/2021
13.06
 829,900 13.10 13.28 13.02 0 0 0
04/11/2021
13.06
 843,700 12.85 13.41 12.80 0 0 0
03/11/2021
12.85
 1,521,700 13.92 13.92 12.72 0 0 0
02/11/2021
13.66
 1,505,200 13.49 14.18 13.23 0 0 0
01/11/2021
13.53
 1,472,500 13.66 13.92 13.41 0 0 0
29/10/2021
13.92
 1,085,600 14.35 14.48 13.75 0 0 0
28/10/2021
14.18
 1,948,300 13.45 14.35 13.41 0 0 0
27/10/2021
13.45
 1,154,200 13.92 13.92 13.36 0 0 0
26/10/2021
13.58
 1,406,000 13.02 13.75 12.72 0 0 0
25/10/2021
13.02
 1,218,600 12.76 13.32 12.46 0 0 0
22/10/2021
12.76
 796,700 12.89 12.98 12.63 0 0 0
21/10/2021
12.98
 661,900 13.32 13.71 12.98 0 0 0
20/10/2021
13.23
 1,938,600 12.37 13.23 12.37 0 0 0
19/10/2021
12.37
 438,200 12.29 12.42 12.16 0 0 0
18/10/2021
12.37
 666,300 12.16 12.59 12.12 0 0 0
15/10/2021
12.16
 828,200 12.46 12.46 12.16 0 0 0
14/10/2021
12.33
 713,700 12.46 12.46 12.20 0 0 0
13/10/2021
12.29
 789,500 12.42 12.72 12.12 0 0 0
12/10/2021
12.12
 835,700 12.50 12.50 12.03 0 0 0
11/10/2021
12.37
 618,000 12.55 12.72 12.29 0 0 0
08/10/2021
12.46
 818,100 12.55 13.06 12.25 0 0 0
07/10/2021
12.72
 585,800 12.89 13.06 12.46 0 0 0
06/10/2021
12.89
 978,200 12.03 12.89 11.94 0 0 0
05/10/2021
12.07
 538,800 11.86 12.20 11.86 0 0 0
04/10/2021
11.90
 965,800 12.55 12.89 11.69 0 0 0
01/10/2021
12.55
 1,129,500 11.86 12.63 11.86 0 0 0
30/09/2021
11.99
 698,900 12.20 12.33 11.94 0 0 0
29/09/2021
11.77
 713,000 11.60 12.25 11.52 0 0 0
28/09/2021
11.69
 2,315,600 11.43 12.42 11.43 0 0 0
27/09/2021
12.25
 74,200 12.25 12.25 12.25 0 0 0
24/09/2021
13.15
 417,500 13.15 13.15 13.15 0 0 0
23/09/2021
14.14
 2,288,500 16.20 16.20 14.14 0 0 0
22/09/2021
15.17
 407,400 15.17 15.17 15.12 0 0 0
21/09/2021
14.18
 2,267,000 13.75 14.18 13.32 0 0 0
20/09/2021
13.28
 3,410,100 13.28 13.28 12.42 0 0 0
17/09/2021
12.42
 694,500 12.42 12.42 12.42 0 0 0
16/09/2021
11.64
 1,162,600 10.91 11.64 10.91 0 0 0
15/09/2021
10.91
 857,700 10.61 11.00 10.61 0 0 0
14/09/2021
10.83
 985,000 11.17 11.17 10.74 0 0 0
13/09/2021
11.09
 1,164,300 11.17 11.17 10.91 0 0 0
10/09/2021
10.91
 551,300 11.43 11.43 10.78 0 0 0
09/09/2021
11.00
 871,500 10.14 11.00 10.14 0 0 0
08/09/2021
10.66
 401,400 10.66 10.96 10.40 0 0 0
07/09/2021
10.66
 1,084,400 11.60 11.60 10.57 0 0 0
06/09/2021
11.34
 1,524,600 11.17 11.34 10.87 0 0 0
01/09/2021
10.61
 903,900 10.83 10.91 10.57 0 0 0
31/08/2021
10.83
 1,509,700 10.91 11.17 10.78 0 0 0
30/08/2021
10.74
 1,050,100 10.57 10.78 10.44 0 0 0
27/08/2021
10.36
 864,700 9.71 10.48 9.71 0 0 0
26/08/2021
9.88
 1,118,200 10.05 10.40 9.84 0 0 0
25/08/2021
10.05
 821,200 9.88 10.14 9.62 0 0 0
24/08/2021
9.84
 1,161,700 9.88 10.14 9.62 0 0 0
23/08/2021
9.62
 1,407,100 9.54 10.01 9.54 0 0 0
20/08/2021
9.62
 2,070,700 10.96 10.96 9.58 0 0 0
19/08/2021
10.27
 983,500 9.62 10.27 9.62 0 0 0
18/08/2021
9.62
 1,108,300 9.71 9.93 9.50 0 0 0
17/08/2021
9.80
 981,900 9.97 9.97 9.62 0 0 0
16/08/2021
9.97
 928,600 9.97 10.31 9.93 0 0 0
13/08/2021
9.75
 2,171,900 9.19 9.75 9.19 0 0 0

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