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)
23/10/2020
6.07
 890,300 5.83 6.07 5.83 0 0 0
22/10/2020
5.83
 151,680 5.77 5.89 5.77 0 0 0
21/10/2020
5.84
 231,490 5.93 5.93 5.76 0 0 0
20/10/2020
5.84
 211,310 5.76 5.97 5.67 0 0 0
19/10/2020
5.76
 830,890 6.02 6.10 5.76 0 0 0
16/10/2020
6.10
 1,029,220 6.45 6.45 6.07 0 0 0
15/10/2020
6.52
 468,400 6.51 6.60 6.45 0 0 0
14/10/2020
6.52
 366,920 6.45 6.53 6.45 0 0 0
13/10/2020
6.45
 113,430 6.45 6.52 6.45 0 0 0
12/10/2020
6.45
 384,090 6.63 6.66 6.45 0 0 0
09/10/2020
6.63
 361,120 6.69 6.69 6.60 0 0 0
08/10/2020
6.66
 321,400 6.57 6.83 6.57 0 0 0
07/10/2020
6.70
 275,890 6.74 6.79 6.64 0 0 0
06/10/2020
6.70
 264,980 6.70 6.73 6.56 0 0 0
05/10/2020
6.62
 340,440 6.70 6.79 6.58 0 0 0
02/10/2020
6.53
 446,240 6.70 6.70 6.51 0 0 0
01/10/2020
6.70
 662,820 6.87 6.87 6.70 0 0 0
30/09/2020
6.72
 263,870 6.87 6.96 6.69 0 0 0
29/09/2020
6.87
 1,042,690 6.83 7.05 6.79 0 0 0
28/09/2020
6.79
 624,910 6.62 6.83 6.51 0 0 0
25/09/2020
6.57
 305,280 6.66 6.83 6.57 0 0 0
24/09/2020
6.63
 248,290 6.47 6.70 6.47 0 0 0
23/09/2020
6.62
 578,730 6.51 6.75 6.46 0 0 0
22/09/2020
6.51
 544,090 6.40 6.61 6.40 0 0 0
21/09/2020
6.60
 185,190 6.79 6.79 6.60 0 0 0
18/09/2020
6.75
 196,790 6.86 6.87 6.70 0 0 0
17/09/2020
6.85
 1,182,470 6.46 6.87 6.46 0 0 0
16/09/2020
6.45
 389,680 6.52 6.52 6.45 0 0 0
15/09/2020
6.50
 436,730 6.53 6.53 6.47 0 0 0
14/09/2020
6.51
 489,120 6.54 6.54 6.46 0 0 0
11/09/2020
6.54
 329,090 6.60 6.60 6.45 0 0 0
10/09/2020
6.56
 448,260 6.40 6.57 6.40 0 0 0
09/09/2020
6.40
 332,480 6.28 6.45 6.27 0 0 0
08/09/2020
6.32
 308,090 6.37 6.53 6.32 0 0 0
07/09/2020
6.45
 525,670 6.58 6.68 6.45 0 0 0
04/09/2020
6.58
 301,410 6.45 6.70 6.45 0 0 0
03/09/2020
6.76
 361,110 6.79 6.84 6.72 0 0 0
01/09/2020
6.79
 334,290 6.79 6.84 6.70 0 0 0
31/08/2020
6.79
 573,760 6.77 6.85 6.75 0 0 0
28/08/2020
6.77
 452,420 6.75 6.87 6.75 0 0 0
27/08/2020
6.79
 643,610 6.70 6.83 6.66 0 0 0
26/08/2020
6.66
 531,970 6.65 6.71 6.64 0 0 0
25/08/2020
6.65
 669,910 6.79 6.79 6.65 0 0 0
24/08/2020
6.75
 764,410 6.78 6.87 6.73 0 0 0
21/08/2020
6.78
 629,250 6.70 6.87 6.62 0 0 0
20/08/2020
6.70
 697,410 6.89 6.96 6.55 0 0 0
19/08/2020
6.89
 526,580 6.96 7.01 6.89 0 0 0
18/08/2020
7.00
 608,990 6.89 7.01 6.89 0 0 0
17/08/2020
7.00
 1,569,070 7.00 7.36 6.45 0 0 0
14/08/2020
6.88
 68,270 6.88 6.88 6.88 0 0 0
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
13/08/2020
6.44
 143,730 6.44 6.44 6.44 0 0 0
12/08/2020
6.02
 1,727,000 6.34 6.66 6.02 0 0 0
11/08/2020
6.45
 975,430 6.45 6.61 6.28 0 0 0
10/08/2020
6.61
 1,026,100 6.93 6.93 6.45 0 0 0
07/08/2020
6.90
 789,130 6.98 7.25 6.82 0 0 0
06/08/2020
7.20
 1,113,970 7.33 7.33 6.98 0 0 0
05/08/2020
6.87
 2,060,750 6.82 6.87 6.77 0 0 0
04/08/2020
6.45
 920,410 6.18 6.61 6.12 0 0 0
03/08/2020
6.18
 559,130 5.91 6.18 5.80 0 0 0
31/07/2020
5.96
 278,500 6.04 6.04 5.75 0 0 0
30/07/2020
6.04
 485,410 5.80 6.18 5.69 0 0 0
29/07/2020
5.91
 653,450 5.59 5.91 5.35 0 0 0
28/07/2020
5.75
 372,560 5.59 5.83 5.32 0 0 0
27/07/2020
5.59
 621,590 5.67 5.91 5.59 0 0 0
24/07/2020
5.99
 869,690 6.34 6.42 5.99 0 0 0
23/07/2020
6.42
 623,720 6.45 6.55 6.28 0 0 0
22/07/2020
6.50
 718,900 6.55 6.71 6.34 0 0 0
21/07/2020
6.55
 1,065,010 6.23 6.55 6.23 0 0 0
20/07/2020
6.23
 646,130 6.23 6.61 6.18 0 0 0
17/07/2020
6.42
 1,074,790 5.99 6.42 5.96 0 0 0
16/07/2020
6.02
 501,560 6.20 6.20 5.91 0 0 0
15/07/2020
6.20
 537,450 6.18 6.39 6.15 0 0 0
14/07/2020
6.18
 1,015,620 5.77 6.18 5.75 0 0 0
13/07/2020
5.77
 677,980 5.61 5.80 5.61 0 0 0
10/07/2020
5.77
 526,550 5.85 5.91 5.64 0 0 0
09/07/2020
5.83
 470,260 5.80 5.91 5.80 0 0 0
08/07/2020
5.80
 537,640 5.83 5.85 5.67 0 0 0
07/07/2020
5.83
 721,380 5.69 5.85 5.61 0 0 0
06/07/2020
5.69
 489,510 5.48 5.69 5.48 0 0 0
03/07/2020
5.48
 540,480 5.42 5.69 5.40 0 0 0
02/07/2020
5.37
 727,770 5.16 5.64 5.16 0 0 0
01/07/2020
5.45
 832,860 5.69 5.91 5.45 0 0 0
30/06/2020
5.85
 830,060 6.45 6.45 5.69 0 0 0
29/06/2020
6.10
 1,007,440 5.99 6.10 5.85 0 0 0
26/06/2020
5.72
 1,242,780 5.83 6.04 5.72 0 0 0
25/06/2020
6.12
 1,252,160 6.18 6.45 6.12 0 0 0
24/06/2020
6.58
 1,390,850 6.63 6.98 6.58 0 0 0
23/06/2020
7.06
 1,905,550 6.87 7.25 6.71 0 0 0
22/06/2020
6.79
 1,853,640 6.45 6.79 6.36 0 0 0
19/06/2020
6.36
 975,230 5.59 6.36 5.59 0 0 0
18/06/2020
5.96
 528,760 6.36 6.36 5.96 0 0 0
17/06/2020
6.36
 1,011,810 6.85 6.85 6.04 0 0 0
16/06/2020
6.42
 907,710 6.34 6.42 6.23 0 0 0
15/06/2020
6.02
 1,017,070 6.02 6.02 5.99 0 0 0
12/06/2020
5.64
 742,930 5.32 5.64 5.26 0 0 0
11/06/2020
5.28
 487,010 4.94 5.28 4.94 0 0 0
10/06/2020
4.94
 170,260 4.84 4.97 4.84 0 0 0
09/06/2020
4.84
 166,690 4.89 4.97 4.73 0 0 0
08/06/2020
4.78
 113,180 4.57 4.89 4.57 0 0 0
05/06/2020
4.60
 56,210 4.62 4.62 4.51 0 0 0

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