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)
04/06/2020
4.62
 28,110 4.62 4.62 4.51 0 0 0
03/06/2020
4.62
 41,960 4.51 4.62 4.51 0 0 0
02/06/2020
4.53
 66,010 4.67 4.67 4.48 0 0 0
01/06/2020
4.52
 39,650 4.51 4.52 4.40 0 0 0
29/05/2020
4.52
 1,610 4.56 4.56 4.40 0 0 0
28/05/2020
4.56
 6,110 4.40 4.56 4.40 0 0 0
27/05/2020
4.57
 24,950 4.57 4.75 4.51 0 0 0
26/05/2020
4.51
 9,080 4.48 4.51 4.48 0 0 0
25/05/2020
4.48
 50,170 4.41 4.48 4.38 0 0 0
22/05/2020
4.53
 27,410 4.73 4.73 4.53 0 0 0
21/05/2020
4.62
 64,720 4.78 4.79 4.62 0 0 0
20/05/2020
4.78
 93,840 4.55 4.83 4.55 0 0 0
19/05/2020
4.55
 71,090 4.32 4.57 4.32 0 0 0
18/05/2020
4.38
 30,460 4.30 4.55 4.30 0 0 0
15/05/2020
4.43
 15,600 4.40 4.46 4.31 0 0 0
14/05/2020
4.40
 53,410 4.30 4.50 4.30 0 0 0
13/05/2020
4.50
 8,700 4.67 4.67 4.35 0 0 0
12/05/2020
4.43
 63,530 4.67 4.67 4.41 0 0 0
11/05/2020
4.62
 46,630 4.62 4.62 4.46 0 0 0
08/05/2020
4.46
 31,510 4.30 4.46 4.29 0 0 0
07/05/2020
4.29
 4,870 4.35 4.35 4.24 0 0 0
06/05/2020
4.24
 64,530 3.93 4.24 3.93 0 0 0
05/05/2020
4.11
 39,310 4.12 4.12 4.08 0 0 0
04/05/2020
4.12
 23,460 4.03 4.12 4.03 0 0 0
29/04/2020
4.18
 2,930 4.18 4.18 4.18 0 0 0
28/04/2020
4.18
 330 4.10 4.18 4.10 0 0 0
27/04/2020
4.19
 47,150 3.97 4.19 3.92 0 0 0
24/04/2020
4.19
 50,820 4.19 4.30 4.03 0 0 0
23/04/2020
4.19
 14,220 4.24 4.24 4.00 0 0 0
22/04/2020
4.03
 66,620 4.03 4.08 3.87 0 0 0
21/04/2020
4.08
 27,320 3.99 4.30 3.99 0 0 0
20/04/2020
4.29
 41,260 4.08 4.29 4.08 0 0 0
17/04/2020
4.08
 910 4.18 4.18 3.75 0 0 0
16/04/2020
4.02
 410 3.73 4.03 3.73 0 0 0
15/04/2020
3.94
 26,190 3.90 4.03 3.90 0 0 0
14/04/2020
4.19
 9,690 4.03 4.19 3.76 0 0 0
13/04/2020
3.94
 1,340 3.67 3.97 3.67 0 0 0
10/04/2020
3.92
 980 3.73 3.92 3.52 0 0 0
09/04/2020
3.73
 5,200 3.65 3.73 3.33 0 0 0
08/04/2020
3.49
 2,790 3.38 3.49 3.36 0 0 0
07/04/2020
3.39
 740 3.59 3.63 3.38 0 0 0
06/04/2020
3.41
 4,920 3.02 3.41 3.02 0 0 0
03/04/2020
3.19
 360 3.19 3.19 2.99 0 0 0
01/04/2020
2.99
 1,940 2.95 3.39 2.95 0 0 0
31/03/2020
3.17
 20,820 3.22 3.63 3.17 0 0 0
30/03/2020
3.41
 1,540 3.41 3.81 3.41 0 0 0
27/03/2020
3.66
 1,200 3.60 3.66 3.60 0 0 0
26/03/2020
3.76
 2,430 3.77 4.07 3.76 0 0 0
25/03/2020
4.00
 9,630 4.00 4.01 4.00 0 0 0
24/03/2020
3.75
 470 3.45 3.75 3.45 0 0 0
23/03/2020
3.70
 8,490 3.92 3.92 3.70 0 0 0
20/03/2020
3.97
 700 4.03 4.08 3.97 0 0 0
19/03/2020
4.06
 44,640 4.35 4.35 4.06 0 0 0
18/03/2020
4.36
 58,480 4.51 4.68 4.36 0 0 0
17/03/2020
4.68
 12,930 4.68 4.94 4.68 0 0 0
16/03/2020
5.03
 9,620 4.73 5.03 4.69 0 0 0
13/03/2020
5.04
 11,390 4.57 5.04 4.39 0 0 0
12/03/2020
4.72
 1,020 4.72 4.72 4.72 0 0 0
11/03/2020
5.07
 1,500 4.99 5.07 4.99 0 0 0
10/03/2020
5.04
 0 5.04 5.04 5.04 0 0 0
09/03/2020
5.04
 13,420 4.94 5.04 4.68 0 0 0
06/03/2020
5.02
 8,760 5.05 5.05 5.02 0 0 0
05/03/2020
5.40
 1,360 5.10 5.40 5.10 0 0 0
04/03/2020
5.48
 24,730 4.97 5.48 4.95 0 0 0
03/03/2020
5.32
 26,690 4.69 5.32 4.69 0 0 0
02/03/2020
5.04
 0 5.04 5.04 5.04 0 0 0
28/02/2020
5.04
 0 5.04 5.04 5.04 0 0 0
27/02/2020
5.04
 500 4.57 5.04 4.57 0 0 0
26/02/2020
4.89
 5,020 4.70 4.89 4.65 0 0 0
25/02/2020
4.99
 9,660 4.83 4.99 4.73 0 0 0
24/02/2020
5.04
 6,600 4.83 5.04 4.75 0 0 0
21/02/2020
5.10
 0 5.10 5.10 5.10 0 0 0
20/02/2020
5.10
 2,650 5.16 5.16 4.84 0 0 0
19/02/2020
5.04
 10 5.04 5.04 5.04 0 0 0
18/02/2020
4.94
 2,320 4.90 4.94 4.90 0 0 0
17/02/2020
5.26
 4,270 5.05 5.31 5.02 0 0 0
14/02/2020
5.40
 11,500 4.78 5.40 4.78 0 0 0
13/02/2020
5.05
 8,120 4.62 5.05 4.62 0 0 0
12/02/2020
4.94
 21,140 4.57 4.94 4.50 0 0 0
11/02/2020
4.83
 9,720 4.62 4.83 4.57 0 0 0
10/02/2020
4.91
 10 4.91 4.91 4.91 0 0 0
07/02/2020
4.83
 14,840 4.83 4.83 4.62 0 0 0
06/02/2020
4.94
 5,000 4.94 4.94 4.94 0 0 0
05/02/2020
4.94
 130 4.78 4.94 4.73 0 0 0
04/02/2020
4.83
 970 4.83 4.83 4.68 0 0 0
03/02/2020
5.02
 340 5.02 5.02 5.02 0 0 0
31/01/2020
5.05
 44,220 5.18 5.18 4.89 0 0 0
30/01/2020
5.18
 30,000 5.18 5.18 5.18 0 0 0
22/01/2020
5.18
 0 5.18 5.18 5.18 0 0 0
21/01/2020
5.18
 1,000 5.16 5.18 5.16 0 0 0
20/01/2020
5.21
 55,340 4.79 5.26 4.79 0 0 0
17/01/2020
5.05
 350 5.05 5.05 5.05 0 0 0
16/01/2020
5.16
 0 5.16 5.16 5.16 0 0 0
15/01/2020
5.16
 50,200 5.16 5.16 5.16 0 0 0
14/01/2020
5.16
 2,120 5.08 5.16 5.08 0 0 0
13/01/2020
5.16
 115,400 5.10 5.28 5.10 0 0 0
10/01/2020
4.99
 260 4.99 4.99 4.99 0 0 0
09/01/2020
5.04
 87,230 5.08 5.08 4.89 0 0 0
08/01/2020
4.94
 210 4.99 5.04 4.94 0 0 0
07/01/2020
5.02
 104,330 5.05 5.08 4.88 0 0 0

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