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)
22/03/2021
9.84
 555,100 10.01 10.14 9.75 0 0 0
19/03/2021
10.01
 1,333,800 9.45 10.14 9.41 0 0 0
18/03/2021
9.50
 781,800 9.54 9.58 9.41 0 0 0
17/03/2021
9.54
 499,600 9.45 9.54 9.37 0 0 0
16/03/2021
9.54
 658,400 9.54 9.71 9.11 0 0 0
15/03/2021
9.54
 636,300 9.75 9.80 9.50 0 0 0
12/03/2021
9.67
 945,900 9.45 9.88 9.45 0 0 0
11/03/2021
9.50
 686,500 9.71 9.71 9.37 0 0 0
10/03/2021
9.67
 801,800 9.88 9.88 9.45 0 0 0
09/03/2021
9.67
 1,538,300 9.37 9.88 9.28 0 0 0
08/03/2021
9.28
 1,624,900 8.77 9.28 8.68 0 0 0
05/03/2021
8.68
 653,600 8.38 8.68 8.21 0 0 0
04/03/2021
8.38
 719,100 8.85 8.85 8.25 0 0 0
03/03/2021
8.68
 706,900 8.34 8.68 8.25 0 0 0
02/03/2021
8.35
 653,000 8.46 8.46 8.23 0 0 0
01/03/2021
8.32
 1,016,100 7.91 8.34 7.90 0 0 0
26/02/2021
8.01
 131,600 7.92 8.09 7.92 0 0 0
25/02/2021
8.09
 436,600 8.27 8.34 7.88 0 0 0
24/02/2021
8.28
 982,500 8.42 8.46 8.25 0 0 0
23/02/2021
8.42
 470,600 8.44 8.44 8.26 0 0 0
22/02/2021
8.44
 599,200 8.59 8.59 8.34 0 0 0
19/02/2021
8.40
 1,010,600 8.42 8.46 8.26 0 0 0
18/02/2021
8.46
 619,100 8.47 8.51 8.28 0 0 0
17/02/2021
8.47
 784,500 8.06 8.47 7.73 0 0 0
09/02/2021
7.92
 799,500 7.92 8.01 7.57 0 0 0
08/02/2021
7.64
 383,000 7.64 7.99 7.56 0 0 0
05/02/2021
7.67
 1,024,300 8.08 8.08 7.61 0 0 0
04/02/2021
7.73
 180,400 7.91 7.91 7.73 0 0 0
03/02/2021
7.82
 1,396,300 7.39 7.91 7.05 0 0 0
02/02/2021
7.39
 776,300 7.36 7.48 6.94 0 0 0
01/02/2021
7.44
 724,400 7.99 8.00 7.44 0 0 0
29/01/2021
7.99
 443,700 7.33 8.24 7.33 0 0 0
28/01/2021
7.88
 678,400 7.88 8.16 7.88 0 0 0
27/01/2021
8.47
 953,400 8.72 8.85 8.47 0 0 0
26/01/2021
9.11
 766,200 9.45 9.54 9.07 0 0 0
25/01/2021
9.71
 890,800 9.71 10.23 9.67 0 0 0
22/01/2021
10.23
 643,200 10.66 10.66 10.18 0 0 0
21/01/2021
10.36
 899,800 10.66 10.66 10.14 0 0 0
20/01/2021
10.18
 1,120,700 10.05 10.40 9.32 0 0 0
19/01/2021
9.97
 1,428,900 10.66 10.70 9.32 0 0 0
18/01/2021
10.01
 1,347,200 9.45 10.01 9.41 0 0 0
15/01/2021
9.37
 490,000 9.45 9.62 9.28 0 0 0
14/01/2021
9.45
 725,100 9.80 9.80 9.28 0 0 0
13/01/2021
9.45
 1,942,700 8.98 9.50 8.94 0 0 0
12/01/2021
8.89
 664,900 9.11 9.11 8.85 0 0 0
11/01/2021
9.02
 943,600 8.94 9.02 8.77 0 0 0
08/01/2021
8.98
 1,079,400 9.11 9.15 8.85 0 0 0
07/01/2021
9.15
 1,302,500 9.02 9.37 8.85 0 0 0
06/01/2021
9.28
 1,646,800 9.54 9.54 8.94 0 0 0
05/01/2021
8.98
 2,722,600 8.42 8.98 8.34 0 0 0
04/01/2021
8.42
 1,026,700 8.38 8.55 8.34 0 0 0
31/12/2020
8.36
 888,930 8.34 8.46 8.34 0 0 0
30/12/2020
8.34
 1,517,730 8.20 8.58 8.08 0 0 0
29/12/2020
8.20
 1,019,760 8.16 8.40 8.08 0 0 0
28/12/2020
8.15
 1,376,990 8.59 8.59 8.04 0 0 0
25/12/2020
8.16
 1,238,700 8.12 8.42 7.99 0 0 0
24/12/2020
8.12
 1,246,720 8.58 8.59 7.97 0 0 0
23/12/2020
8.57
 1,902,630 8.89 8.89 8.42 0 0 0
22/12/2020
8.33
 1,970,030 7.61 8.33 7.61 0 0 0
21/12/2020
7.79
 1,287,870 7.73 8.08 7.42 0 0 0
18/12/2020
7.79
 1,518,540 7.83 8.08 7.78 0 0 0
17/12/2020
7.83
 1,717,860 7.81 7.83 7.65 0 0 0
16/12/2020
7.32
 1,442,870 7.13 7.32 7.13 0 0 0
15/12/2020
6.85
 997,850 6.66 6.86 6.66 0 0 0
14/12/2020
6.66
 531,610 6.70 6.77 6.63 0 0 0
11/12/2020
6.70
 550,680 6.67 6.79 6.53 0 0 0
10/12/2020
6.67
 779,130 6.79 6.82 6.63 0 0 0
09/12/2020
6.79
 970,380 6.77 6.87 6.77 0 0 0
08/12/2020
6.77
 621,130 6.87 6.88 6.75 0 0 0
07/12/2020
6.80
 1,312,200 6.80 6.82 6.53 0 0 0
04/12/2020
6.53
 837,040 6.37 6.53 6.37 0 0 0
03/12/2020
6.37
 687,480 6.35 6.42 6.32 0 0 0
02/12/2020
6.45
 506,050 6.65 6.69 6.19 0 0 0
01/12/2020
6.61
 1,007,040 6.45 6.81 6.40 0 0 0
30/11/2020
6.39
 1,197,240 5.99 6.39 5.97 0 0 0
27/11/2020
5.98
 249,800 5.97 6.00 5.96 0 0 0
26/11/2020
5.97
 297,370 6.00 6.02 5.97 0 0 0
25/11/2020
5.98
 281,850 5.98 6.02 5.93 0 0 0
24/11/2020
6.00
 471,420 6.01 6.01 5.96 0 0 0
23/11/2020
6.01
 436,570 6.01 6.04 5.93 0 0 0
20/11/2020
5.97
 357,190 6.01 6.01 5.93 0 0 0
19/11/2020
5.99
 708,930 5.84 6.10 5.84 0 0 0
18/11/2020
5.88
 547,080 5.85 5.92 5.84 0 0 0
17/11/2020
5.84
 559,680 5.84 6.01 5.77 0 0 0
16/11/2020
5.84
 474,220 5.92 5.97 5.84 0 0 0
13/11/2020
5.92
 47,990 6.02 6.02 5.90 0 0 0
12/11/2020
5.93
 473,800 5.85 5.95 5.85 0 0 0
11/11/2020
5.85
 452,270 6.00 6.00 5.84 0 0 0
10/11/2020
5.94
 261,320 6.14 6.14 5.77 0 0 0
09/11/2020
6.07
 500,060 6.06 6.10 6.01 0 0 0
06/11/2020
6.06
 556,830 5.93 6.06 5.91 0 0 0
05/11/2020
5.91
 239,580 6.01 6.01 5.88 0 0 0
04/11/2020
5.97
 565,150 5.85 6.02 5.81 0 0 0
03/11/2020
5.85
 431,410 5.83 5.89 5.75 0 0 0
02/11/2020
5.75
 326,500 5.71 5.83 5.67 0 0 0
30/10/2020
5.71
 601,120 5.73 5.83 5.68 0 0 0
29/10/2020
5.73
 511,880 5.68 5.93 5.68 0 0 0
28/10/2020
5.71
 620,790 5.59 5.93 5.59 0 0 0
27/10/2020
5.83
 428,760 5.89 6.06 5.80 0 0 0
26/10/2020
5.89
 461,090 6.07 6.19 5.89 0 0 0

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